La bourse ferme dans 39 min
CAC 40
8 119,56 +24,59 (+0,30 %) Euro Stoxx 50
5 048,03 +12,62 (+0,25 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0861 +0,0012 (+0,11 %) Gold future
2 357,60 +23,10 (+0,99 %) Bitcoin EUR
63 641,30 -133,21 (-0,21 %)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:13.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00013000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 2.10 | 2.04 | 2.36 | +0.20 | +10.53% | 31 | 105 | 98.44% |
| CCL240607C00013000 | 2024-05-21 10:50AM EDT | 2024-06-07 | 2.86 | 1.42 | 4.30 | 0.00 | - | 1 | 79 | 155.08% |
| CCL240614C00013000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 2.40 | 1.23 | 2.63 | 0.00 | - | 1 | 309 | 101.56% |
| CCL240621C00013000 | 2024-05-23 10:30AM EDT | 2024-06-21 | 2.42 | 1.98 | 2.87 | 0.00 | - | - | 3 | 68.75% |
| CCL240628C00013000 | 2024-05-22 11:31AM EDT | 2024-06-28 | 3.00 | 1.74 | 2.93 | 0.00 | - | 1 | 14 | 53.13% |
| CCL240719C00013000 | 2024-05-24 3:59PM EDT | 2024-07-19 | 2.45 | 2.40 | 2.64 | +0.28 | +12.90% | 519 | 1,641 | 53.71% |
| CCL241018C00013000 | 2024-05-24 12:07PM EDT | 2024-10-18 | 2.91 | 2.96 | 3.05 | +0.15 | +5.43% | 1 | 586 | 50.83% |
| CCL260116C00013000 | 2024-05-23 10:48AM EDT | 2026-01-16 | 5.02 | 4.55 | 5.05 | 0.00 | - | 1 | 1,396 | 51.56% |
| CCL261218C00013000 | 2024-05-24 11:55AM EDT | 2026-12-18 | 5.65 | 5.65 | 6.05 | -0.75 | -11.72% | 30 | 727 | 54.13% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00013000 | 2024-05-24 2:16PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 31 | 103 | 108.20% |
| CCL240607P00013000 | 2024-05-24 3:38PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 39 | 416 | 47.66% |
| CCL240614P00013000 | 2024-05-24 10:56AM EDT | 2024-06-14 | 0.04 | 0.02 | 0.22 | +0.01 | +33.33% | 1 | 245 | 58.59% |
| CCL240621P00013000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 21 | 76 | 41.41% |
| CCL240628P00013000 | 2024-05-23 2:04PM EDT | 2024-06-28 | 0.14 | 0.09 | 0.12 | 0.00 | - | 2 | 192 | 44.53% |
| CCL240719P00013000 | 2024-05-24 3:36PM EDT | 2024-07-19 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 105 | 16,327 | 42.58% |
| CCL241018P00013000 | 2024-05-24 3:54PM EDT | 2024-10-18 | 0.59 | 0.47 | 0.61 | -0.03 | -4.84% | 19 | 12,734 | 40.63% |
| CCL260116P00013000 | 2024-05-23 3:16PM EDT | 2026-01-16 | 1.95 | 1.78 | 1.93 | 0.00 | - | 5 | 8,600 | 40.43% |
| CCL261218P00013000 | 2024-05-23 9:39AM EDT | 2026-12-18 | 2.17 | 2.40 | 2.58 | 0.00 | - | 5 | 2,018 | 40.21% |
