La bourse ferme dans 6 h
CAC 40
7 618,76 +80,47 (+1,07 %) Euro Stoxx 50
4 958,15 +51,82 (+1,06 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0762 +0,0013 (+0,12 %) Gold future
2 353,40 +20,00 (+0,86 %) Bitcoin EUR
56 259,89 -1 922,70 (-3,30 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240712C00010000 | 2024-06-24 1:51PM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240712C00012500 | 2024-07-02 3:59PM EDT | 12.50 | 5.08 | 0.00 | 0.00 | -0.75 | -12.86% | 16 | 0 | 0.00% |
| CCL240712C00013000 | 2024-06-24 10:36AM EDT | 13.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240712C00013500 | 2024-06-25 11:46AM EDT | 13.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240712C00014000 | 2024-06-28 3:20PM EDT | 14.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240712C00014500 | 2024-07-02 10:42AM EDT | 14.50 | 3.35 | 0.00 | 0.00 | +0.56 | +20.07% | 10 | 0 | 0.00% |
| CCL240712C00015000 | 2024-07-02 2:42PM EDT | 15.00 | 2.60 | 0.00 | 0.00 | -0.25 | -8.77% | 7 | 0 | 0.00% |
| CCL240712C00015500 | 2024-07-01 3:49PM EDT | 15.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CCL240712C00016000 | 2024-07-02 11:09AM EDT | 16.00 | 1.81 | 0.00 | 0.00 | -0.10 | -5.24% | 20 | 0 | 0.00% |
| CCL240712C00016500 | 2024-07-02 3:52PM EDT | 16.50 | 1.21 | 0.00 | 0.00 | -0.12 | -9.02% | 82 | 0 | 0.00% |
| CCL240712C00017000 | 2024-07-02 3:57PM EDT | 17.00 | 0.78 | 0.00 | 0.00 | -0.18 | -18.75% | 79 | 0 | 0.00% |
| CCL240712C00017500 | 2024-07-02 3:56PM EDT | 17.50 | 0.47 | 0.00 | 0.00 | -0.14 | -22.95% | 162 | 0 | 0.00% |
| CCL240712C00018000 | 2024-07-02 3:59PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | -0.09 | -26.47% | 3,226 | 0 | 6.25% |
| CCL240712C00018500 | 2024-07-02 3:52PM EDT | 18.50 | 0.13 | 0.00 | 0.00 | -0.05 | -27.78% | 781 | 0 | 12.50% |
| CCL240712C00019000 | 2024-07-02 3:40PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 228 | 0 | 12.50% |
| CCL240712C00019500 | 2024-07-02 3:34PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 57 | 0 | 12.50% |
| CCL240712C00020000 | 2024-07-02 11:50AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CCL240712C00020500 | 2024-07-01 1:57PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240712C00021000 | 2024-07-02 10:36AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 10 | 0 | 25.00% |
| CCL240712C00022000 | 2024-07-02 12:19PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 1 | 0 | 25.00% |
| CCL240712C00022500 | 2024-07-01 2:06PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240712C00024000 | 2024-06-27 1:22PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240712C00025000 | 2024-07-02 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| CCL240712C00028000 | 2024-06-27 12:08PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240712C00030000 | 2024-07-01 10:02AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240712P00010500 | 2024-06-17 11:58AM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240712P00011000 | 2024-06-25 10:10AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 50.00% |
| CCL240712P00011500 | 2024-06-25 11:36AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| CCL240712P00012000 | 2024-07-01 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| CCL240712P00012500 | 2024-07-01 10:50AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| CCL240712P00013000 | 2024-07-01 12:52PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| CCL240712P00013500 | 2024-07-02 11:42AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CCL240712P00014000 | 2024-07-02 3:29PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 36 | 0 | 25.00% |
| CCL240712P00014500 | 2024-07-01 1:26PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCL240712P00015000 | 2024-07-01 1:21PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CCL240712P00015500 | 2024-07-02 11:41AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 1 | 0 | 25.00% |
| CCL240712P00016000 | 2024-07-02 3:15PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CCL240712P00016500 | 2024-07-02 3:54PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CCL240712P00017000 | 2024-07-02 3:46PM EDT | 17.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| CCL240712P00017500 | 2024-07-02 3:57PM EDT | 17.50 | 0.34 | 0.00 | 0.00 | +0.02 | +6.25% | 395 | 0 | 0.78% |
| CCL240712P00018000 | 2024-07-02 3:59PM EDT | 18.00 | 0.65 | 0.00 | 0.00 | +0.11 | +20.37% | 152 | 0 | 0.00% |
| CCL240712P00018500 | 2024-07-02 1:46PM EDT | 18.50 | 1.08 | 0.00 | 0.00 | +0.17 | +18.68% | 18 | 0 | 0.00% |
| CCL240712P00019000 | 2024-07-02 2:47PM EDT | 19.00 | 1.48 | 0.00 | 0.00 | +0.27 | +22.31% | 14 | 0 | 0.00% |
| CCL240712P00019500 | 2024-07-02 2:23PM EDT | 19.50 | 1.90 | 0.00 | 0.00 | +0.15 | +8.57% | 15 | 0 | 0.00% |
| CCL240712P00020000 | 2024-07-02 1:24PM EDT | 20.00 | 2.41 | 0.00 | 0.00 | +0.97 | +67.36% | 5 | 0 | 0.00% |
| CCL240712P00021000 | 2024-06-27 9:36AM EDT | 21.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240712P00023000 | 2024-06-25 9:44AM EDT | 23.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
