Marchés français ouverture 8 h 57 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0774 +0,0007 (+0,06 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 004,26 -285,28 (-0,48 %)
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 :
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 | 9.50 | 11.70 | 0.00 | - | 2 | 2 | 1,053.91% |
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 2.56 | 4.40 | 0.00 | - | 1 | 1 | 362.11% |
| CCL240510C00012000 | 2024-05-02 11:31AM EDT | 12.00 | 2.48 | 1.83 | 2.70 | 0.00 | - | 37 | 37 | 132.03% |
| CCL240510C00012500 | 2024-05-06 12:46PM EDT | 12.50 | 2.20 | 1.46 | 2.33 | -0.20 | -8.33% | 40 | 6 | 146.48% |
| CCL240510C00013000 | 2024-05-03 10:23AM EDT | 13.00 | 1.72 | 1.47 | 2.67 | 0.00 | - | 1 | 18 | 169.14% |
| CCL240510C00013500 | 2024-05-06 9:31AM EDT | 13.50 | 1.12 | 1.03 | 1.17 | +0.10 | +9.80% | 4 | 115 | 61.33% |
| CCL240510C00014000 | 2024-05-06 1:39PM EDT | 14.00 | 0.64 | 0.64 | 0.86 | +0.09 | +16.36% | 1,167 | 250 | 56.25% |
| CCL240510C00014500 | 2024-05-06 3:57PM EDT | 14.50 | 0.30 | 0.28 | 0.30 | +0.04 | +15.38% | 982 | 1,494 | 36.33% |
| CCL240510C00015000 | 2024-05-06 3:57PM EDT | 15.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 3,660 | 5,491 | 36.33% |
| CCL240510C00015500 | 2024-05-06 3:58PM EDT | 15.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,009 | 2,694 | 42.19% |
| CCL240510C00016000 | 2024-05-06 3:00PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 150 | 2,170 | 48.44% |
| CCL240510C00016500 | 2024-05-06 2:39PM EDT | 16.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 62 | 1,464 | 54.69% |
| CCL240510C00017000 | 2024-05-06 2:55PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 645 | 59.38% |
| CCL240510C00017500 | 2024-05-06 10:28AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 151 | 68.75% |
| CCL240510C00018000 | 2024-05-06 9:41AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 299 | 75.00% |
| CCL240510C00018500 | 2024-05-03 3:05PM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 40 | 213.28% |
| CCL240510C00019000 | 2024-05-03 1:28PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 182 | 93.75% |
| CCL240510C00019500 | 2024-05-02 10:28AM EDT | 19.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 10 | 105 | 238.67% |
| CCL240510C00020000 | 2024-05-06 3:52PM EDT | 20.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 1,212 | 177.34% |
| CCL240510C00020500 | 2024-05-02 10:28AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 484 | 128.13% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 152 | 134.38% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 91 | 131.25% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 150.00% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 46 | 308.59% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 321.09% |
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 | 0.01 | 0.00 | - | 1 | 233 | 103.13% |
| CCL240510P00011500 | 2024-05-03 3:31PM EDT | 11.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 99 | 87.50% |
| CCL240510P00012000 | 2024-05-02 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 936 | 1,133 | 75.00% |
| CCL240510P00012500 | 2024-05-03 11:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 930 | 62.50% |
| CCL240510P00013000 | 2024-05-03 3:32PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 53.13% |
| CCL240510P00013500 | 2024-05-06 3:11PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 60 | 368 | 43.75% |
| CCL240510P00014000 | 2024-05-06 3:41PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 1,518 | 1,701 | 40.63% |
| CCL240510P00014500 | 2024-05-06 3:57PM EDT | 14.50 | 0.18 | 0.18 | 0.20 | -0.11 | -37.93% | 2,061 | 2,614 | 36.33% |
| CCL240510P00015000 | 2024-05-06 2:31PM EDT | 15.00 | 0.44 | 0.48 | 0.51 | -0.21 | -32.31% | 676 | 1,507 | 38.09% |
| CCL240510P00015500 | 2024-05-06 3:04PM EDT | 15.50 | 0.85 | 0.88 | 1.07 | -0.15 | -15.00% | 29 | 157 | 51.17% |
| CCL240510P00016000 | 2024-05-06 12:34PM EDT | 16.00 | 1.50 | 1.35 | 1.52 | +0.01 | +0.67% | 6 | 546 | 55.47% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 1.66 | 2.18 | 0.00 | - | 40 | 59 | 60.94% |
| CCL240510P00017000 | 2024-05-03 3:16PM EDT | 17.00 | 2.48 | 1.58 | 2.49 | 0.00 | - | 12 | 13 | 101.95% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 2.09 | 3.00 | 0.00 | - | 8 | 7 | 118.75% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 2.55 | 3.50 | 0.00 | - | 150 | 0 | 131.64% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 50.00% |
