La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 880,65 -210,45 (-0,37 %)
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’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240705C00009000 | 2024-06-14 3:33PM EDT | 9.00 | 6.42 | 9.20 | 11.70 | 0.00 | - | - | 1 | 521.88% |
| CCL240705C00010000 | 2024-06-13 11:19AM EDT | 10.00 | 6.40 | 8.15 | 10.75 | 0.00 | - | 1 | 2 | 461.33% |
| CCL240705C00011000 | 2024-05-29 10:51AM EDT | 11.00 | 4.13 | 7.55 | 7.75 | 0.00 | - | - | 1 | 190.63% |
| CCL240705C00011500 | 2024-06-25 10:03AM EDT | 11.50 | 5.40 | 6.55 | 9.25 | 0.00 | - | 1 | 1 | 371.48% |
| CCL240705C00012000 | 2024-06-26 11:24AM EDT | 12.00 | 6.28 | 5.10 | 8.60 | 0.00 | - | 50 | 50 | 214.06% |
| CCL240705C00012500 | 2024-06-28 1:55PM EDT | 12.50 | 6.18 | 5.70 | 7.00 | +0.38 | +6.55% | 2 | 30 | 198.05% |
| CCL240705C00013000 | 2024-06-25 3:59PM EDT | 13.00 | 4.85 | 4.85 | 6.35 | 0.00 | - | 23 | 11 | 292.97% |
| CCL240705C00013500 | 2024-06-27 10:13AM EDT | 13.50 | 5.15 | 4.40 | 5.80 | 0.00 | - | 1 | 37 | 263.28% |
| CCL240705C00014000 | 2024-06-27 11:51AM EDT | 14.00 | 4.42 | 3.75 | 5.05 | 0.00 | - | 100 | 238 | 198.44% |
| CCL240705C00014500 | 2024-06-28 10:20AM EDT | 14.50 | 4.26 | 4.05 | 4.60 | +0.32 | +8.12% | 60 | 2,327 | 130.47% |
| CCL240705C00015000 | 2024-06-28 2:40PM EDT | 15.00 | 3.71 | 2.94 | 4.80 | +0.10 | +2.77% | 10 | 814 | 128.13% |
| CCL240705C00015500 | 2024-06-28 3:37PM EDT | 15.50 | 3.11 | 2.84 | 4.30 | +0.01 | +0.32% | 26 | 739 | 150.20% |
| CCL240705C00016000 | 2024-06-28 3:56PM EDT | 16.00 | 2.67 | 2.50 | 3.55 | +0.03 | +1.14% | 178 | 3,281 | 126.37% |
| CCL240705C00016500 | 2024-06-28 3:49PM EDT | 16.50 | 2.11 | 1.88 | 2.45 | -0.01 | -0.47% | 155 | 1,153 | 98.44% |
| CCL240705C00017000 | 2024-06-28 3:53PM EDT | 17.00 | 1.72 | 1.58 | 2.00 | +0.16 | +10.26% | 1,345 | 3,011 | 55.86% |
| CCL240705C00017500 | 2024-06-28 3:58PM EDT | 17.50 | 1.22 | 1.24 | 1.45 | +0.04 | +3.39% | 576 | 2,446 | 52.34% |
| CCL240705C00018000 | 2024-06-28 3:59PM EDT | 18.00 | 0.80 | 0.80 | 0.90 | +0.03 | +3.90% | 1,077 | 2,664 | 44.53% |
| CCL240705C00018500 | 2024-06-28 3:58PM EDT | 18.50 | 0.44 | 0.44 | 0.46 | +0.01 | +2.33% | 2,164 | 6,268 | 33.01% |
| CCL240705C00019000 | 2024-06-28 3:58PM EDT | 19.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 7,401 | 4,469 | 32.81% |
| CCL240705C00019500 | 2024-06-28 3:40PM EDT | 19.50 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 430 | 1,340 | 35.94% |
| CCL240705C00020000 | 2024-06-28 3:33PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,108 | 2,126 | 37.89% |
| CCL240705C00020500 | 2024-06-28 3:39PM EDT | 20.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 161 | 450 | 42.19% |
| CCL240705C00021000 | 2024-06-28 3:07PM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 12 | 493 | 57.03% |
| CCL240705C00022000 | 2024-06-28 1:44PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 355 | 59.38% |
| CCL240705C00023000 | 2024-06-28 11:09AM EDT | 23.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 2 | 22 | 90.63% |
| CCL240705C00025000 | 2024-06-26 2:58PM EDT | 25.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 10 | 13 | 216.80% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240705P00009000 | 2024-06-20 11:09AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 200.00% |
| CCL240705P00009500 | 2024-06-20 11:08AM EDT | 9.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 5 | 361.72% |
| CCL240705P00010000 | 2024-06-21 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 30 | 41 | 276.56% |
| CCL240705P00010500 | 2024-06-24 3:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 50 | 162.50% |
| CCL240705P00011000 | 2024-06-18 3:25PM EDT | 11.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 18 | 239.84% |
| CCL240705P00011500 | 2024-06-07 10:42AM EDT | 11.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 24 | 222.66% |
| CCL240705P00012000 | 2024-06-25 11:17AM EDT | 12.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 206 | 206.25% |
| CCL240705P00012500 | 2024-06-24 3:45PM EDT | 12.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 20 | 218 | 190.63% |
| CCL240705P00013000 | 2024-06-26 2:51PM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 6,086 | 128.13% |
| CCL240705P00013500 | 2024-06-25 12:32PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 155 | 96.88% |
| CCL240705P00014000 | 2024-06-26 10:50AM EDT | 14.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 491 | 146.09% |
| CCL240705P00014500 | 2024-06-27 9:52AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,917 | 78.13% |
| CCL240705P00015000 | 2024-06-28 3:03PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 136 | 2,009 | 79.69% |
| CCL240705P00015500 | 2024-06-28 11:09AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 1,340 | 65.63% |
| CCL240705P00016000 | 2024-06-28 3:55PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 207 | 1,000 | 56.25% |
| CCL240705P00016500 | 2024-06-28 3:58PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 605 | 51.56% |
| CCL240705P00017000 | 2024-06-28 3:58PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 763 | 2,552 | 48.44% |
| CCL240705P00017500 | 2024-06-28 3:58PM EDT | 17.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 994 | 3,343 | 36.72% |
| CCL240705P00018000 | 2024-06-28 3:58PM EDT | 18.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 2,206 | 1,569 | 34.38% |
| CCL240705P00018500 | 2024-06-28 3:59PM EDT | 18.50 | 0.22 | 0.20 | 0.22 | -0.09 | -29.03% | 3,235 | 592 | 30.86% |
| CCL240705P00019500 | 2024-06-28 1:44PM EDT | 19.50 | 0.90 | 0.74 | 1.08 | -0.09 | -9.09% | 10 | 10 | 58.01% |
