La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 721,29 +192,17 (+0,31 %)
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:22.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
| CCL240621C00022000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 264 | 4,940 | 64.45% |
| CCL241018C00022000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.18 | 0.00 | - | 130 | 5,309 | 42.19% |
| CCL250117C00022000 | 2024-05-17 10:41AM EDT | 2025-01-17 | 0.47 | 0.43 | 0.47 | 0.00 | - | 6 | 14,596 | 43.85% |
| CCL250620C00022000 | 2024-05-17 10:10AM EDT | 2025-06-20 | 0.96 | 0.94 | 1.09 | -0.02 | -2.04% | 3 | 4,388 | 47.00% |
| CCL251219C00022000 | 2024-05-15 10:56AM EDT | 2025-12-19 | 1.54 | 1.45 | 1.86 | 0.00 | - | 4 | 2,338 | 50.02% |
| CCL260116C00022000 | 2024-05-13 12:24PM EDT | 2026-01-16 | 1.58 | 1.62 | 2.17 | 0.00 | - | 5 | 480 | 53.00% |
| CCL261218C00022000 | 2024-05-17 3:41PM EDT | 2026-12-18 | 2.61 | 2.48 | 2.70 | -0.03 | -1.14% | 22 | 180 | 48.12% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 431.64% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 5.95 | 8.05 | 0.00 | - | - | 5 | 50.00% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.10 | 8.60 | 0.00 | - | 54 | 0 | 145.22% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 43.36% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 7.20 | 7.00 | 7.15 | 0.00 | - | 5 | 925 | 32.03% |
| CCL250620P00022000 | 2024-05-15 9:52AM EDT | 2025-06-20 | 7.40 | 7.15 | 8.90 | 0.00 | - | 5 | 185 | 61.11% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 42.14% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 7.60 | 7.40 | 8.60 | 0.00 | - | 10 | 441 | 45.36% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 5.55 | 8.20 | 0.00 | - | 1 | 110 | 31.89% |
