Italia markets close in 1 hour 27 minutes
FTSE MIB
33.775,12 +28,46 (+0,08%) Dow Jones
37.955,05 +51,76 (+0,14%) Nasdaq
15.649,69 +44,21 (+0,28%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,89 -0,11 (-0,14%) Bitcoin EUR
54.604,61 +919,23 (+1,71%)
Carrier Global Corporation (CARR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:03AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517C00045000 | 2024-04-29 10:50AM EDT | 45.00 | 17.20 | 14.70 | 18.30 | 0.00 | - | 1 | 0 | 134.96% |
| CARR240517C00047500 | 2024-04-30 11:37AM EDT | 47.50 | 15.00 | 11.80 | 15.60 | 0.00 | - | 1 | 0 | 105.42% |
| CARR240517C00050000 | 2024-04-25 9:49AM EDT | 50.00 | 8.00 | 9.70 | 13.00 | 0.00 | - | 1 | 2 | 94.24% |
| CARR240517C00052500 | 2024-04-26 3:27PM EDT | 52.50 | 7.94 | 8.40 | 9.70 | 0.00 | - | 41 | 10 | 83.40% |
| CARR240517C00055000 | 2024-05-01 3:49PM EDT | 55.00 | 6.60 | 5.20 | 6.90 | 0.00 | - | 59 | 1,709 | 51.95% |
| CARR240517C00057500 | 2024-05-01 2:56PM EDT | 57.50 | 4.50 | 3.70 | 3.90 | -0.40 | -8.16% | 20 | 2,673 | 44.09% |
| CARR240517C00060000 | 2024-05-01 3:37PM EDT | 60.00 | 2.38 | 1.85 | 2.05 | 0.00 | - | 9 | 939 | 36.99% |
| CARR240517C00062500 | 2024-05-02 9:45AM EDT | 62.50 | 0.90 | 0.75 | 0.85 | -0.14 | -13.46% | 2 | 1,229 | 33.30% |
| CARR240517C00065000 | 2024-05-02 9:36AM EDT | 65.00 | 0.32 | 0.25 | 0.35 | -0.23 | -41.82% | 2 | 924 | 34.18% |
| CARR240517C00067500 | 2024-05-01 9:42AM EDT | 67.50 | 0.20 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 76 | 38.77% |
| CARR240517C00070000 | 2024-05-01 11:17AM EDT | 70.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 79 | 57.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR240517P00042500 | 2024-04-24 3:50PM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 40 | 104.10% |
| CARR240517P00047500 | 2024-04-24 3:58PM EDT | 47.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 20 | 814 | 76.37% |
| CARR240517P00050000 | 2024-04-30 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1,509 | 63.09% |
| CARR240517P00052500 | 2024-05-01 11:38AM EDT | 52.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 33 | 864 | 55.96% |
| CARR240517P00055000 | 2024-05-01 10:59AM EDT | 55.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 541 | 37.01% |
| CARR240517P00057500 | 2024-05-02 9:44AM EDT | 57.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 1,738 | 25.24% |
| CARR240517P00060000 | 2024-05-01 3:11PM EDT | 60.00 | 0.50 | 0.85 | 0.95 | 0.00 | - | 147 | 842 | 22.39% |
| CARR240517P00062500 | 2024-05-01 11:16AM EDT | 62.50 | 2.00 | 2.20 | 2.35 | -0.35 | -14.89% | 4 | 412 | 17.87% |
| CARR240517P00065000 | 2024-04-30 10:37AM EDT | 65.00 | 2.50 | 4.20 | 4.40 | 0.00 | - | 20 | 32 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.