La bourse ferme dans 2 h 10 min
CAC 40
8 009,59 +52,02 (+0,65 %) Euro Stoxx 50
4 955,91 +34,43 (+0,70 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0786 +0,0020 (+0,18 %) Gold future
2 332,10 +23,50 (+1,02 %) Bitcoin EUR
59 025,04 -161,13 (-0,27 %)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00005000 | 2024-05-03 10:30AM EDT | 5.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 2.56 | 4.40 | 0.00 | - | 1 | 1 | 139.06% |
| CCL240510C00012000 | 2024-05-02 11:31AM EDT | 12.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 0.00% |
| CCL240510C00012500 | 2024-04-23 12:42PM EDT | 12.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240510C00013000 | 2024-05-03 10:23AM EDT | 13.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CCL240510C00013500 | 2024-05-03 3:48PM EDT | 13.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 18 | 115 | 0.00% |
| CCL240510C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 83 | 250 | 0.00% |
| CCL240510C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,305 | 1,494 | 1.56% |
| CCL240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,840 | 5,491 | 12.50% |
| CCL240510C00015500 | 2024-05-03 3:59PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 858 | 2,694 | 12.50% |
| CCL240510C00016000 | 2024-05-03 3:48PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 265 | 2,170 | 25.00% |
| CCL240510C00016500 | 2024-05-03 10:41AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 1,464 | 25.00% |
| CCL240510C00017000 | 2024-05-03 10:49AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 645 | 50.00% |
| CCL240510C00017500 | 2024-05-03 1:23PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 50.00% |
| CCL240510C00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 299 | 50.00% |
| CCL240510C00018500 | 2024-05-03 3:05PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 40 | 50.00% |
| CCL240510C00019000 | 2024-05-03 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 182 | 50.00% |
| CCL240510C00019500 | 2024-05-02 10:28AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 50.00% |
| CCL240510C00020000 | 2024-05-02 10:35AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,212 | 50.00% |
| CCL240510C00020500 | 2024-05-02 10:28AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 484 | 50.00% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 152 | 50.00% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 91 | 50.00% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 620 | 50.00% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| CCL240510P00011500 | 2024-05-03 3:31PM EDT | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 50.00% |
| CCL240510P00012000 | 2024-05-02 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 936 | 1,133 | 50.00% |
| CCL240510P00012500 | 2024-05-03 11:36AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 930 | 25.00% |
| CCL240510P00013000 | 2024-05-03 3:32PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 423 | 25.00% |
| CCL240510P00013500 | 2024-05-03 3:47PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 368 | 12.50% |
| CCL240510P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 818 | 1,701 | 6.25% |
| CCL240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,235 | 2,614 | 0.00% |
| CCL240510P00015000 | 2024-05-03 3:53PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 331 | 1,507 | 0.00% |
| CCL240510P00015500 | 2024-05-03 2:37PM EDT | 15.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 125 | 157 | 0.00% |
| CCL240510P00016000 | 2024-05-03 2:55PM EDT | 16.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 109 | 546 | 0.00% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 40 | 59 | 0.00% |
| CCL240510P00017000 | 2024-05-03 3:16PM EDT | 17.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
