La bourse ferme dans 7 h 20 min
CAC 40
8 043,33 +26,68 (+0,33 %) Euro Stoxx 50
4 972,01 +33,00 (+0,67 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0739 +0,0006 (+0,05 %) Gold future
2 358,30 +15,80 (+0,67 %) Bitcoin EUR
59 981,73 +353,44 (+0,59 %)
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 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00005000 | 2024-04-23 2:38PM EDT | 5.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240426C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426C00009000 | 2024-04-22 10:39AM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00010000 | 2024-04-22 10:21AM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240426C00010500 | 2024-04-24 3:46PM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240426C00011500 | 2024-04-22 11:03AM EDT | 11.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00012000 | 2024-04-18 11:11AM EDT | 12.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240426C00012500 | 2024-04-22 2:27PM EDT | 12.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCL240426C00013000 | 2024-04-25 9:48AM EDT | 13.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240426C00013500 | 2024-04-25 3:14PM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL240426C00014000 | 2024-04-25 3:48PM EDT | 14.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| CCL240426C00014500 | 2024-04-25 3:36PM EDT | 14.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 0.00% |
| CCL240426C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6,131 | 0 | 0.00% |
| CCL240426C00015500 | 2024-04-25 3:58PM EDT | 15.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,879 | 0 | 12.50% |
| CCL240426C00016000 | 2024-04-25 3:52PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 25.00% |
| CCL240426C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CCL240426C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240426C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CCL240426C00018000 | 2024-04-25 3:06PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240426C00018500 | 2024-04-24 9:37AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240426C00019000 | 2024-04-24 3:15PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426C00019500 | 2024-04-23 9:39AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 50.00% |
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426C00022000 | 2024-04-22 3:21PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 362.50% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 775.00% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 567.19% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CCL240426P00012000 | 2024-04-22 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CCL240426P00012500 | 2024-04-23 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL240426P00013000 | 2024-04-25 9:52AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426P00013500 | 2024-04-25 12:45PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CCL240426P00014000 | 2024-04-25 3:45PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 50.00% |
| CCL240426P00014500 | 2024-04-25 3:34PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 25.00% |
| CCL240426P00015000 | 2024-04-25 3:51PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 6.25% |
| CCL240426P00015500 | 2024-04-25 2:52PM EDT | 15.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| CCL240426P00016000 | 2024-04-25 3:35PM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CCL240426P00016500 | 2024-04-25 12:58PM EDT | 16.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426P00017000 | 2024-04-25 11:13AM EDT | 17.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCL240426P00017500 | 2024-04-25 10:31AM EDT | 17.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CCL240426P00019000 | 2024-04-24 2:40PM EDT | 19.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 379.69% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
