La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 806,57 +398,89 (+0,65 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-03-08 1:29PM EDT | 1.00 | 15.50 | 12.85 | 16.25 | 0.00 | - | 3 | 37 | 225.78% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 0.00% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.40 | 13.65 | 0.00 | - | 2 | 39 | 147.07% |
| CCL251219C00004000 | 2024-03-19 12:13PM EDT | 4.00 | 12.50 | 10.20 | 11.45 | 0.00 | - | 4 | 69 | 88.48% |
| CCL251219C00005000 | 2024-05-16 1:58PM EDT | 5.00 | 10.45 | 9.60 | 10.65 | 0.00 | - | 4 | 480 | 53.71% |
| CCL251219C00008000 | 2024-05-15 10:59AM EDT | 8.00 | 7.90 | 6.30 | 8.15 | 0.00 | - | 1 | 171 | 66.60% |
| CCL251219C00010000 | 2024-05-17 12:19PM EDT | 10.00 | 6.65 | 6.40 | 7.35 | +0.30 | +4.72% | 2 | 6,334 | 64.11% |
| CCL251219C00012000 | 2024-05-17 11:55AM EDT | 12.00 | 5.35 | 5.10 | 5.50 | +0.10 | +1.90% | 16 | 6,390 | 54.32% |
| CCL251219C00015000 | 2024-05-17 1:13PM EDT | 15.00 | 3.60 | 3.45 | 3.85 | -0.11 | -2.96% | 8 | 3,407 | 51.93% |
| CCL251219C00017000 | 2024-05-17 2:35PM EDT | 17.00 | 3.00 | 2.90 | 3.15 | +0.10 | +3.45% | 3 | 3,570 | 51.56% |
| CCL251219C00020000 | 2024-05-14 3:45PM EDT | 20.00 | 2.05 | 1.97 | 2.46 | +0.16 | +8.47% | 2 | 7,925 | 52.73% |
| CCL251219C00022000 | 2024-05-15 10:56AM EDT | 22.00 | 1.54 | 1.45 | 1.86 | 0.00 | - | 4 | 2,338 | 50.02% |
| CCL251219C00025000 | 2024-05-17 11:25AM EDT | 25.00 | 1.13 | 1.03 | 1.14 | +0.04 | +3.67% | 1 | 6,735 | 46.02% |
| CCL251219C00027000 | 2024-05-01 10:32AM EDT | 27.00 | 0.83 | 0.66 | 0.90 | 0.00 | - | 2 | 258 | 45.61% |
| CCL251219C00030000 | 2024-05-13 3:47PM EDT | 30.00 | 0.55 | 0.55 | 0.69 | 0.00 | - | 1 | 2,691 | 46.24% |
| CCL251219C00032000 | 2024-05-16 12:04PM EDT | 32.00 | 0.48 | 0.44 | 0.67 | 0.00 | - | 21 | 128 | 48.49% |
| CCL251219C00035000 | 2024-05-16 2:33PM EDT | 35.00 | 0.34 | 0.28 | 0.41 | 0.00 | - | 10 | 3,471 | 45.95% |
| CCL251219C00037000 | 2024-05-14 2:37PM EDT | 37.00 | 0.28 | 0.24 | 0.71 | 0.00 | - | 1 | 61 | 54.98% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-05-06 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 17 | 67 | 129.69% |
| CCL251219P00002000 | 2024-05-03 1:07PM EDT | 2.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 11 | 6,945 | 94.92% |
| CCL251219P00003000 | 2024-05-14 1:32PM EDT | 3.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 20 | 70 | 90.04% |
| CCL251219P00004000 | 2024-05-15 2:34PM EDT | 4.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | 60 | 204 | 78.03% |
| CCL251219P00005000 | 2024-05-08 1:27PM EDT | 5.00 | 0.20 | 0.18 | 0.39 | 0.00 | - | 200 | 69,417 | 65.33% |
| CCL251219P00008000 | 2024-05-15 10:10AM EDT | 8.00 | 0.51 | 0.47 | 0.79 | 0.00 | - | 1 | 5,579 | 52.15% |
| CCL251219P00010000 | 2024-05-16 9:32AM EDT | 10.00 | 0.88 | 0.86 | 0.94 | 0.00 | - | 1 | 5,041 | 44.87% |
| CCL251219P00012000 | 2024-05-16 2:34PM EDT | 12.00 | 1.50 | 1.44 | 1.68 | 0.00 | - | 3 | 1,820 | 44.04% |
| CCL251219P00015000 | 2024-05-17 1:13PM EDT | 15.00 | 2.83 | 2.69 | 3.30 | -0.17 | -5.67% | 1 | 6,841 | 44.34% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 17.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 5 | 2,423 | 36.30% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 20.00 | 5.90 | 5.70 | 6.75 | 0.00 | - | 1 | 1,721 | 43.21% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 22.00 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 42.14% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 25.00 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 40.45% |
| CCL251219P00027000 | 2024-02-07 1:13PM EDT | 27.00 | 11.55 | 10.90 | 13.50 | 0.00 | - | 3 | 8 | 55.27% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 16.45 | 17.70 | 0.00 | - | 1 | 0 | 49.17% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 0.00% |
