Carrier Global Corporation (CARR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 17.95 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 55.79% |
| CARR250620C00047500 | 2024-05-22 10:10AM EDT | 47.50 | 20.79 | 17.50 | 22.20 | 0.00 | - | 1 | 2 | 54.16% |
| CARR250620C00050000 | 2024-05-22 9:54AM EDT | 50.00 | 18.60 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 53.06% |
| CARR250620C00052500 | 2024-05-15 1:05PM EDT | 52.50 | 17.60 | 13.50 | 18.50 | 0.00 | - | 1 | 4 | 50.23% |
| CARR250620C00055000 | 2024-06-07 9:50AM EDT | 55.00 | 13.00 | 12.00 | 15.70 | 0.00 | - | 1 | 6 | 43.65% |
| CARR250620C00057500 | 2024-06-14 11:02AM EDT | 57.50 | 11.55 | 10.00 | 14.20 | +2.80 | +32.00% | 3 | 8 | 42.94% |
| CARR250620C00060000 | 2024-05-28 12:25PM EDT | 60.00 | 11.54 | 8.60 | 12.40 | 0.00 | - | 10 | 17 | 40.63% |
| CARR250620C00062500 | 2024-04-30 12:46PM EDT | 62.50 | 9.00 | 9.00 | 9.40 | 0.00 | - | 3 | 8 | 33.29% |
| CARR250620C00065000 | 2024-06-14 9:34AM EDT | 65.00 | 8.57 | 8.30 | 10.70 | +0.07 | +0.82% | 10 | 252 | 42.75% |
| CARR250620C00067500 | 2024-06-12 3:49PM EDT | 67.50 | 7.30 | 7.20 | 8.60 | 0.00 | - | 38 | 175 | 38.37% |
| CARR250620C00070000 | 2024-06-03 2:02PM EDT | 70.00 | 4.99 | 4.30 | 8.60 | 0.00 | - | 1 | 26 | 41.83% |
| CARR250620C00072500 | 2024-06-12 3:49PM EDT | 72.50 | 5.40 | 3.60 | 7.80 | 0.00 | - | 92 | 111 | 41.88% |
| CARR250620C00075000 | 2024-06-14 12:45PM EDT | 75.00 | 4.65 | 2.75 | 6.90 | +0.13 | +2.88% | 15 | 1,009 | 41.26% |
| CARR250620C00080000 | 2024-06-03 12:46PM EDT | 80.00 | 2.42 | 1.40 | 3.50 | 0.00 | - | 1 | 499 | 32.36% |
| CARR250620C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 2.00 | 0.15 | 4.00 | 0.00 | - | 4 | 4 | 38.80% |
| CARR250620C00090000 | 2024-06-04 1:37PM EDT | 90.00 | 1.02 | 1.00 | 3.70 | 0.00 | - | 11 | 30 | 41.24% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620P00030000 | 2024-06-11 10:54AM EDT | 30.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 10 | 37 | 58.11% |
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 52 | 14 | 56.52% |
| CARR250620P00040000 | 2024-06-11 10:54AM EDT | 40.00 | 0.64 | 0.40 | 2.70 | 0.00 | - | 10 | 39 | 52.98% |
| CARR250620P00042500 | 2024-02-28 11:32AM EDT | 42.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | - | 2 | 45.19% |
| CARR250620P00045000 | 2024-03-27 3:38PM EDT | 45.00 | 2.17 | 1.50 | 1.65 | 0.00 | - | 15 | 15 | 36.01% |
| CARR250620P00047500 | 2024-05-30 3:24PM EDT | 47.50 | 1.50 | 0.00 | 3.50 | 0.00 | - | 2 | 2 | 43.79% |
| CARR250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 1.50 | 0.00 | 4.00 | 0.00 | - | - | 2 | 41.91% |
| CARR250620P00052500 | 2024-06-04 3:22PM EDT | 52.50 | 2.80 | 0.35 | 4.10 | 0.00 | - | 20 | 484 | 37.79% |
| CARR250620P00055000 | 2024-06-03 12:40PM EDT | 55.00 | 3.60 | 0.95 | 5.10 | 0.00 | - | 20 | 41 | 37.93% |
| CARR250620P00057500 | 2024-05-31 9:46AM EDT | 57.50 | 3.80 | 1.75 | 6.00 | 0.00 | - | 1 | 744 | 37.10% |
| CARR250620P00060000 | 2024-06-14 11:09AM EDT | 60.00 | 5.17 | 2.80 | 6.90 | +1.07 | +26.10% | 2 | 351 | 35.88% |
| CARR250620P00062500 | 2024-05-10 3:20PM EDT | 62.50 | 5.10 | 6.00 | 6.30 | 0.00 | - | 45 | 55 | 28.32% |
| CARR250620P00065000 | 2024-05-31 10:26AM EDT | 65.00 | 7.50 | 4.80 | 9.00 | 0.00 | - | 1 | 3 | 33.55% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 70.00 | 14.10 | 8.70 | 9.00 | 0.00 | - | - | 6 | 21.34% |
| CARR250620P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 11.40 | 10.50 | 15.50 | 0.00 | - | 2 | 4 | 33.15% |
| CARR250620P00080000 | 2024-05-31 9:49AM EDT | 80.00 | 17.20 | 16.20 | 18.80 | 0.00 | - | 1 | 0 | 30.85% |
| CARR250620P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 20.10 | 18.50 | 23.50 | 0.00 | - | 18 | 18 | 33.56% |
© 2024 Yahoo. Todos los derechos reservados.