Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.426,99 +184,92 (+0,30%)
Carrier Global Corporation (CARR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620C00045000 | 2024-04-25 3:25PM EDT | 45.00 | 17.95 | 22.80 | 25.30 | 0.00 | - | 1 | 1 | 60.11% |
| CARR250620C00047500 | 2024-05-22 10:10AM EDT | 47.50 | 20.79 | 18.60 | 20.20 | 0.00 | - | 1 | 2 | 47.35% |
| CARR250620C00050000 | 2024-05-22 9:54AM EDT | 50.00 | 18.60 | 16.60 | 18.10 | 0.00 | - | 1 | 4 | 44.50% |
| CARR250620C00052500 | 2024-05-15 1:05PM EDT | 52.50 | 17.60 | 13.10 | 16.90 | 0.00 | - | 1 | 4 | 45.81% |
| CARR250620C00055000 | 2024-05-24 12:02PM EDT | 55.00 | 15.04 | 13.30 | 14.20 | 0.00 | - | 2 | 7 | 39.82% |
| CARR250620C00057500 | 2024-04-09 12:40PM EDT | 57.50 | 8.75 | 11.00 | 13.80 | 0.00 | - | 5 | 8 | 43.78% |
| CARR250620C00060000 | 2024-05-28 12:25PM EDT | 60.00 | 11.54 | 10.20 | 11.10 | 0.00 | - | 10 | 17 | 37.60% |
| CARR250620C00062500 | 2024-04-30 12:46PM EDT | 62.50 | 9.00 | 9.00 | 9.40 | 0.00 | - | 3 | 8 | 35.38% |
| CARR250620C00065000 | 2024-05-31 12:05PM EDT | 65.00 | 7.07 | 7.60 | 8.00 | -1.33 | -15.83% | 1 | 250 | 34.00% |
| CARR250620C00067500 | 2024-05-29 9:30AM EDT | 67.50 | 6.99 | 6.50 | 6.90 | 0.00 | - | 2 | 33 | 33.41% |
| CARR250620C00070000 | 2024-05-30 12:21PM EDT | 70.00 | 5.71 | 5.50 | 6.20 | 0.00 | - | 6 | 25 | 33.98% |
| CARR250620C00075000 | 2024-05-24 11:27AM EDT | 75.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 1 | 1,009 | 31.63% |
| CARR250620C00080000 | 2024-05-31 3:56PM EDT | 80.00 | 2.90 | 2.80 | 3.00 | -0.50 | -14.71% | 38 | 465 | 31.06% |
| CARR250620C00085000 | 2024-05-30 3:49PM EDT | 85.00 | 2.00 | 0.90 | 2.10 | 0.00 | - | 4 | 4 | 30.54% |
| CARR250620C00090000 | 2024-05-29 3:55PM EDT | 90.00 | 1.40 | 0.25 | 2.45 | 0.00 | - | 2 | 19 | 35.80% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CARR250620P00030000 | 2024-05-29 1:13PM EDT | 30.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 12 | 71.78% |
| CARR250620P00037500 | 2024-04-29 2:59PM EDT | 37.50 | 0.60 | 0.00 | 5.00 | 0.00 | - | 52 | 14 | 54.44% |
| CARR250620P00040000 | 2024-05-29 1:13PM EDT | 40.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 12 | 14 | 33.15% |
| CARR250620P00042500 | 2024-02-28 11:32AM EDT | 42.50 | 1.90 | 0.55 | 2.30 | 0.00 | - | - | 2 | 43.26% |
| CARR250620P00045000 | 2024-03-27 3:38PM EDT | 45.00 | 2.17 | 1.50 | 1.65 | 0.00 | - | 15 | 15 | 34.28% |
| CARR250620P00047500 | 2024-05-30 3:24PM EDT | 47.50 | 1.50 | 0.35 | 1.65 | 0.00 | - | 2 | 2 | 30.37% |
| CARR250620P00050000 | 2024-05-20 3:28PM EDT | 50.00 | 1.50 | 1.80 | 2.05 | 0.00 | - | - | 2 | 29.05% |
| CARR250620P00052500 | 2024-05-30 10:14AM EDT | 52.50 | 2.50 | 2.35 | 4.00 | 0.00 | - | 1 | 464 | 35.24% |
| CARR250620P00055000 | 2024-05-31 3:53PM EDT | 55.00 | 3.20 | 3.00 | 4.40 | +0.19 | +6.31% | 20 | 15 | 32.56% |
| CARR250620P00057500 | 2024-05-31 9:47AM EDT | 57.50 | 3.80 | 3.80 | 4.10 | +0.50 | +15.15% | 1 | 744 | 26.66% |
| CARR250620P00060000 | 2024-05-24 12:16PM EDT | 60.00 | 4.10 | 4.70 | 5.00 | 0.00 | - | 1 | 351 | 25.76% |
| CARR250620P00062500 | 2024-05-10 3:20PM EDT | 62.50 | 5.10 | 4.40 | 6.10 | 0.00 | - | 45 | 55 | 25.12% |
| CARR250620P00065000 | 2024-05-31 10:26AM EDT | 65.00 | 7.50 | 5.10 | 7.30 | +1.30 | +20.97% | 1 | 3 | 24.30% |
| CARR250620P00070000 | 2024-04-09 9:49AM EDT | 70.00 | 14.10 | 8.70 | 9.00 | 0.00 | - | - | 6 | 17.88% |
| CARR250620P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 11.40 | 11.10 | 15.80 | 0.00 | - | 2 | 4 | 30.79% |
| CARR250620P00080000 | 2024-05-31 9:49AM EDT | 80.00 | 17.20 | 15.00 | 19.80 | -5.90 | -25.54% | 1 | 1 | 31.06% |
| CARR250620P00085000 | 2024-05-13 10:41AM EDT | 85.00 | 20.10 | 20.90 | 24.20 | 0.00 | - | 18 | 18 | 32.08% |
© 2024 Yahoo. Tutti i diritti riservati.