La bourse ferme dans 4 h 47 min
CAC 40
7 651,23 +112,94 (+1,50 %) Euro Stoxx 50
4 972,70 +66,37 (+1,35 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0762 +0,0013 (+0,12 %) Gold future
2 356,30 +22,90 (+0,98 %) Bitcoin EUR
55 826,02 -2 384,33 (-4,10 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726C00010000 | 2024-06-25 9:38AM EDT | 10.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240726C00012000 | 2024-06-26 12:47PM EDT | 12.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240726C00012500 | 2024-06-20 2:07PM EDT | 12.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240726C00013000 | 2024-06-24 1:37PM EDT | 13.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240726C00014000 | 2024-06-27 9:49AM EDT | 14.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240726C00014500 | 2024-07-01 10:13AM EDT | 14.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240726C00015000 | 2024-07-02 1:27PM EDT | 15.00 | 2.71 | 0.00 | 0.00 | +0.02 | +0.74% | 2 | 0 | 0.00% |
| CCL240726C00015500 | 2024-07-01 1:13PM EDT | 15.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240726C00016000 | 2024-07-02 10:28AM EDT | 16.00 | 2.15 | 0.00 | 0.00 | +0.20 | +10.26% | 20 | 0 | 0.00% |
| CCL240726C00016500 | 2024-07-02 10:33AM EDT | 16.50 | 1.68 | 0.00 | 0.00 | +0.28 | +20.00% | 5 | 0 | 0.00% |
| CCL240726C00017000 | 2024-07-02 3:25PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | -0.09 | -7.89% | 35 | 0 | 0.00% |
| CCL240726C00017500 | 2024-07-02 3:17PM EDT | 17.50 | 0.73 | 0.00 | 0.00 | -0.17 | -18.89% | 51 | 0 | 0.00% |
| CCL240726C00018000 | 2024-07-02 3:59PM EDT | 18.00 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 362 | 0 | 3.13% |
| CCL240726C00018500 | 2024-07-02 3:47PM EDT | 18.50 | 0.34 | 0.00 | 0.00 | -0.07 | -17.07% | 45 | 0 | 6.25% |
| CCL240726C00019000 | 2024-07-02 3:53PM EDT | 19.00 | 0.21 | 0.00 | 0.00 | -0.08 | -27.59% | 116 | 0 | 6.25% |
| CCL240726C00019500 | 2024-07-02 2:58PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | -0.05 | -27.78% | 39 | 0 | 12.50% |
| CCL240726C00020000 | 2024-07-02 3:00PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 22 | 0 | 12.50% |
| CCL240726C00020500 | 2024-07-02 10:06AM EDT | 20.50 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 11 | 0 | 12.50% |
| CCL240726C00021000 | 2024-07-01 3:50PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| CCL240726C00021500 | 2024-07-02 1:50PM EDT | 21.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 100 | 0 | 25.00% |
| CCL240726C00022000 | 2024-07-02 1:48PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 105 | 0 | 25.00% |
| CCL240726C00023000 | 2024-07-01 9:31AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240726C00024000 | 2024-06-28 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240726C00025000 | 2024-06-27 2:37PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CCL240726P00011000 | 2024-06-24 1:38PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240726P00011500 | 2024-06-24 1:29PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CCL240726P00012000 | 2024-07-02 12:09PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 0 | 50.00% |
| CCL240726P00012500 | 2024-06-25 11:01AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240726P00013000 | 2024-06-28 1:56PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240726P00013500 | 2024-06-27 11:53AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240726P00014000 | 2024-07-02 1:52PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 100 | 0 | 25.00% |
| CCL240726P00014500 | 2024-07-02 3:33PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 46 | 0 | 25.00% |
| CCL240726P00015000 | 2024-07-02 10:39AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | +0.01 | +20.00% | 21 | 0 | 12.50% |
| CCL240726P00015500 | 2024-07-02 10:58AM EDT | 15.50 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 6 | 0 | 12.50% |
| CCL240726P00016000 | 2024-07-02 1:05PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | +0.03 | +27.27% | 15 | 0 | 12.50% |
| CCL240726P00016500 | 2024-07-02 3:59PM EDT | 16.50 | 0.23 | 0.00 | 0.00 | +0.01 | +4.55% | 111 | 0 | 6.25% |
| CCL240726P00017000 | 2024-07-02 2:32PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | -0.05 | -11.90% | 18 | 0 | 3.13% |
| CCL240726P00017500 | 2024-07-02 3:40PM EDT | 17.50 | 0.59 | 0.00 | 0.00 | +0.05 | +9.26% | 25 | 0 | 0.78% |
| CCL240726P00018000 | 2024-07-02 2:25PM EDT | 18.00 | 0.82 | 0.00 | 0.00 | +0.03 | +3.80% | 23 | 0 | 0.00% |
| CCL240726P00018500 | 2024-07-02 3:16PM EDT | 18.50 | 1.19 | 0.00 | 0.00 | +0.17 | +16.67% | 14 | 0 | 0.00% |
| CCL240726P00019000 | 2024-07-01 2:23PM EDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CCL240726P00019500 | 2024-06-26 11:01AM EDT | 19.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240726P00020000 | 2024-06-28 10:13AM EDT | 20.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240726P00020500 | 2024-06-25 11:42AM EDT | 20.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240726P00021000 | 2024-06-27 3:44PM EDT | 21.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240726P00023000 | 2024-06-28 3:33PM EDT | 23.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
