La bourse est fermée
Dow Jones
38 795,21 +206,05 (+0,53 %) Nasdaq
17 903,04 +214,15 (+1,21 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0739 +0,0030 (+0,28 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 554,51 +496,04 (+0,80 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628C00009500 | 2024-06-05 9:44AM EDT | 9.50 | 7.30 | 6.00 | 6.15 | 0.00 | - | - | 1 | 146.88% |
| CCL240628C00010000 | 2024-06-14 3:46PM EDT | 10.00 | 5.50 | 5.50 | 5.65 | 0.00 | - | 3 | 10 | 132.81% |
| CCL240628C00010500 | 2024-06-14 1:10PM EDT | 10.50 | 4.76 | 5.05 | 5.10 | 0.00 | - | 1 | 3 | 0.00% |
| CCL240628C00012000 | 2024-06-17 9:38AM EDT | 12.00 | 3.35 | 3.55 | 3.65 | -1.50 | -30.93% | 3 | 2 | 85.16% |
| CCL240628C00012500 | 2024-05-23 11:24AM EDT | 12.50 | 2.75 | 3.05 | 3.15 | 0.00 | - | 20 | 22 | 74.22% |
| CCL240628C00013000 | 2024-06-17 1:46PM EDT | 13.00 | 2.65 | 2.62 | 2.93 | +0.21 | +8.61% | 16 | 225 | 91.80% |
| CCL240628C00013500 | 2024-06-17 1:47PM EDT | 13.50 | 2.17 | 2.15 | 2.19 | +0.16 | +7.96% | 20 | 22 | 57.81% |
| CCL240628C00014000 | 2024-06-17 1:28PM EDT | 14.00 | 1.71 | 1.72 | 1.78 | +0.06 | +3.64% | 7 | 251 | 60.74% |
| CCL240628C00014500 | 2024-06-17 2:06PM EDT | 14.50 | 1.35 | 1.35 | 1.39 | +0.15 | +12.50% | 77 | 895 | 61.91% |
| CCL240628C00015000 | 2024-06-17 2:05PM EDT | 15.00 | 1.02 | 1.00 | 1.04 | +0.04 | +4.08% | 573 | 2,051 | 60.55% |
| CCL240628C00015500 | 2024-06-17 2:22PM EDT | 15.50 | 0.73 | 0.74 | 0.76 | +0.04 | +5.80% | 2,009 | 8,390 | 61.52% |
| CCL240628C00016000 | 2024-06-17 2:25PM EDT | 16.00 | 0.52 | 0.51 | 0.52 | +0.04 | +8.33% | 2,760 | 2,160 | 60.55% |
| CCL240628C00016500 | 2024-06-17 2:24PM EDT | 16.50 | 0.35 | 0.35 | 0.36 | +0.03 | +9.38% | 973 | 1,952 | 61.33% |
| CCL240628C00017000 | 2024-06-17 2:27PM EDT | 17.00 | 0.23 | 0.24 | 0.25 | 0.00 | - | 819 | 5,550 | 62.89% |
| CCL240628C00017500 | 2024-06-17 2:11PM EDT | 17.50 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 568 | 5,085 | 63.28% |
| CCL240628C00018000 | 2024-06-17 1:52PM EDT | 18.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 158 | 2,216 | 64.45% |
| CCL240628C00018500 | 2024-06-17 1:48PM EDT | 18.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 16 | 945 | 66.80% |
| CCL240628C00019000 | 2024-06-17 12:24PM EDT | 19.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 113 | 597 | 69.53% |
| CCL240628C00019500 | 2024-06-17 2:08PM EDT | 19.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 75 | 1,006 | 69.53% |
| CCL240628C00020000 | 2024-06-17 1:38PM EDT | 20.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 123 | 356 | 74.22% |
| CCL240628C00021000 | 2024-06-17 11:15AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 261 | 76.56% |
| CCL240628C00022000 | 2024-06-17 10:04AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 212 | 45 | 75.00% |
| CCL240628C00022500 | 2024-06-17 10:03AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 81.25% |
| CCL240628C00023000 | 2024-06-17 10:02AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 1 | 84.38% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00009000 | 2024-06-14 1:01PM EDT | 9.00 | 0.01 | - | 0.75 | 0.00 | - | - | 168 | 345.31% |
| CCL240628P00009500 | 2024-06-14 1:04PM EDT | 9.50 | 0.02 | - | 0.02 | +0.01 | +100.00% | 2 | 1,153 | 131.25% |
| CCL240628P00010000 | 2024-06-11 10:00AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 98.44% |
| CCL240628P00010500 | 2024-06-17 10:01AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 225 | 148 | 103.13% |
| CCL240628P00011000 | 2024-06-14 3:19PM EDT | 11.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 111 | 92.19% |
| CCL240628P00011500 | 2024-05-31 2:09PM EDT | 11.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 60 | 203 | 85.94% |
| CCL240628P00012000 | 2024-06-17 1:28PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 31 | 220 | 75.78% |
| CCL240628P00012500 | 2024-06-17 10:01AM EDT | 12.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 4 | 84 | 72.66% |
| CCL240628P00013000 | 2024-06-17 1:19PM EDT | 13.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 210 | 322 | 68.75% |
| CCL240628P00013500 | 2024-06-17 1:38PM EDT | 13.50 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 68 | 404 | 66.02% |
| CCL240628P00014000 | 2024-06-17 1:52PM EDT | 14.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 603 | 3,767 | 64.84% |
| CCL240628P00014500 | 2024-06-17 2:16PM EDT | 14.50 | 0.26 | 0.26 | 0.28 | -0.11 | -29.73% | 988 | 7,824 | 63.28% |
| CCL240628P00015000 | 2024-06-17 2:26PM EDT | 15.00 | 0.44 | 0.43 | 0.45 | -0.12 | -21.43% | 1,481 | 2,274 | 63.67% |
| CCL240628P00015500 | 2024-06-17 2:16PM EDT | 15.50 | 0.66 | 0.65 | 0.66 | -0.12 | -15.38% | 395 | 894 | 63.09% |
| CCL240628P00016000 | 2024-06-17 1:50PM EDT | 16.00 | 0.92 | 0.92 | 0.95 | -0.17 | -15.60% | 126 | 1,407 | 63.48% |
| CCL240628P00016500 | 2024-06-17 1:50PM EDT | 16.50 | 1.27 | 1.25 | 1.27 | -0.17 | -11.81% | 24 | 273 | 63.09% |
| CCL240628P00017000 | 2024-06-17 1:20PM EDT | 17.00 | 1.79 | 1.63 | 1.67 | +0.06 | +3.47% | 3 | 204 | 64.84% |
| CCL240628P00017500 | 2024-06-14 10:41AM EDT | 17.50 | 2.20 | 2.04 | 2.09 | 0.00 | - | 4 | 51 | 65.63% |
| CCL240628P00018000 | 2024-06-13 10:08AM EDT | 18.00 | 1.63 | 2.44 | 2.54 | 0.00 | - | 50 | 92 | 63.67% |
| CCL240628P00018500 | 2024-06-12 1:31PM EDT | 18.50 | 1.80 | 2.83 | 3.05 | 0.00 | - | - | 1 | 61.33% |
| CCL240628P00019000 | 2024-05-20 1:24PM EDT | 19.00 | 3.06 | 3.40 | 3.55 | 0.00 | - | - | 1 | 76.95% |
| CCL240628P00019500 | 2024-06-04 11:21AM EDT | 19.50 | 2.74 | 3.85 | 4.05 | 0.00 | - | 106 | 40 | 78.13% |
| CCL240628P00020000 | 2024-06-14 10:45AM EDT | 20.00 | 4.65 | 4.40 | 4.50 | 0.00 | - | 100 | 98 | 85.16% |
