La bourse ferme dans 5 h 31 min
CAC 40
7 635,79 +97,50 (+1,29 %) Euro Stoxx 50
4 968,71 +62,38 (+1,27 %) Dow Jones
39 331,85 +162,33 (+0,41 %) EUR/USD
1,0758 +0,0009 (+0,09 %) Gold future
2 353,60 +20,20 (+0,87 %) Bitcoin EUR
56 236,07 -1 907,84 (-3,28 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240920C00010000 | 2024-07-01 12:11PM EDT | 10.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCL240920C00011000 | 2024-06-26 11:33AM EDT | 11.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240920C00012000 | 2024-07-01 2:55PM EDT | 12.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCL240920C00013000 | 2024-06-25 1:36PM EDT | 13.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240920C00014000 | 2024-07-02 12:51PM EDT | 14.00 | 3.95 | 0.00 | 0.00 | -0.28 | -6.62% | 1 | 0 | 0.00% |
| CCL240920C00015000 | 2024-07-02 3:57PM EDT | 15.00 | 3.06 | 0.00 | 0.00 | -0.07 | -2.24% | 22 | 0 | 0.00% |
| CCL240920C00016000 | 2024-07-02 12:06PM EDT | 16.00 | 2.29 | 0.00 | 0.00 | -0.21 | -8.40% | 1 | 0 | 0.00% |
| CCL240920C00017000 | 2024-07-02 1:40PM EDT | 17.00 | 1.65 | 0.00 | 0.00 | -0.17 | -9.34% | 90 | 0 | 0.00% |
| CCL240920C00018000 | 2024-07-02 3:57PM EDT | 18.00 | 1.13 | 0.00 | 0.00 | -0.14 | -11.02% | 244 | 0 | 1.56% |
| CCL240920C00019000 | 2024-07-02 3:50PM EDT | 19.00 | 0.75 | 0.00 | 0.00 | -0.06 | -7.41% | 1,141 | 0 | 6.25% |
| CCL240920C00020000 | 2024-07-02 3:57PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | -0.09 | -15.79% | 151 | 0 | 6.25% |
| CCL240920C00021000 | 2024-07-02 11:23AM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CCL240920C00022000 | 2024-07-02 2:21PM EDT | 22.00 | 0.19 | 0.00 | 0.00 | -0.03 | -13.64% | 45 | 0 | 12.50% |
| CCL240920C00023000 | 2024-07-02 10:26AM EDT | 23.00 | 0.17 | 0.00 | 0.00 | +0.02 | +13.33% | 100 | 0 | 12.50% |
| CCL240920C00024000 | 2024-07-02 1:04PM EDT | 24.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL240920C00025000 | 2024-07-02 1:57PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 4 | 0 | 25.00% |
| CCL240920C00026000 | 2024-07-02 12:17PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 100 | 0 | 25.00% |
| CCL240920C00027000 | 2024-07-01 10:49AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| CCL240920C00028000 | 2024-07-02 12:16PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 100 | 0 | 25.00% |
| CCL240920C00029000 | 2024-06-27 2:43PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240920C00030000 | 2024-06-28 12:10PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240920C00035000 | 2024-06-27 10:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240920P00009000 | 2024-06-28 2:43PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CCL240920P00010000 | 2024-07-02 3:44PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 60 | 0 | 25.00% |
| CCL240920P00011000 | 2024-07-02 3:40PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 60 | 0 | 25.00% |
| CCL240920P00012000 | 2024-07-01 2:43PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240920P00013000 | 2024-07-01 1:29PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CCL240920P00014000 | 2024-07-01 3:44PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CCL240920P00015000 | 2024-07-01 2:55PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| CCL240920P00016000 | 2024-07-01 3:50PM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 6.25% |
| CCL240920P00017000 | 2024-07-02 2:38PM EDT | 17.00 | 0.86 | 0.00 | 0.00 | +0.04 | +4.88% | 133 | 0 | 1.56% |
| CCL240920P00018000 | 2024-07-02 3:05PM EDT | 18.00 | 1.35 | 0.00 | 0.00 | +0.09 | +7.14% | 5 | 0 | 0.00% |
| CCL240920P00019000 | 2024-07-02 3:27PM EDT | 19.00 | 1.94 | 0.00 | 0.00 | -0.02 | -1.02% | 54 | 0 | 0.00% |
| CCL240920P00020000 | 2024-07-02 12:36PM EDT | 20.00 | 2.69 | 0.00 | 0.00 | +0.07 | +2.67% | 4 | 0 | 0.00% |
| CCL240920P00021000 | 2024-07-02 3:23PM EDT | 21.00 | 3.52 | 0.00 | 0.00 | +0.12 | +3.53% | 12 | 0 | 0.00% |
| CCL240920P00022000 | 2024-07-01 12:11PM EDT | 22.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
