La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 812,25 +529,68 (+0,85 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00015000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.35 | 0.35 | 0.37 | -0.16 | -31.37% | 984 | 5,839 | 42.58% |
| CCL240614C00015000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.51 | 0.48 | 0.71 | -0.11 | -17.74% | 121 | 535 | 59.18% |
| CCL240621C00015000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.65 | -0.09 | -12.33% | 599 | 36,641 | 43.36% |
| CCL240628C00015000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 0.79 | 0.58 | 1.05 | -0.13 | -14.13% | 253 | 1,241 | 61.91% |
| CCL240705C00015000 | 2024-05-31 12:08PM EDT | 2024-07-05 | 0.89 | 0.85 | 0.95 | -0.12 | -11.88% | 1 | 43 | 49.71% |
| CCL240719C00015000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 1.03 | 1.04 | 1.06 | -0.10 | -8.85% | 236 | 9,479 | 46.88% |
| CCL241018C00015000 | 2024-05-31 3:37PM EDT | 2024-10-18 | 1.76 | 1.76 | 1.99 | -0.20 | -10.20% | 22 | 7,790 | 52.88% |
| CCL250117C00015000 | 2024-05-31 3:46PM EDT | 2025-01-17 | 2.35 | 2.34 | 2.38 | -0.12 | -4.86% | 23 | 14,883 | 49.41% |
| CCL250620C00015000 | 2024-05-30 2:01PM EDT | 2025-06-20 | 3.33 | 3.00 | 3.15 | 0.00 | - | 70 | 2,703 | 51.10% |
| CCL251219C00015000 | 2024-05-31 3:11PM EDT | 2025-12-19 | 3.80 | 3.60 | 3.90 | +0.17 | +4.68% | 15 | 3,456 | 50.46% |
| CCL260116C00015000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 3.84 | 3.75 | 4.00 | -0.26 | -6.34% | 9 | 7,543 | 50.98% |
| CCL261218C00015000 | 2024-05-31 3:59PM EDT | 2026-12-18 | 4.88 | 4.65 | 6.05 | -0.08 | -1.61% | 16 | 1,770 | 57.37% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00015000 | 2024-05-31 4:00PM EDT | 2024-06-07 | 0.24 | 0.24 | 0.26 | +0.02 | +9.09% | 4,351 | 1,599 | 38.67% |
| CCL240614P00015000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 0.39 | 0.21 | 0.41 | +0.02 | +5.41% | 333 | 616 | 39.65% |
| CCL240621P00015000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.53 | 0.49 | 0.52 | +0.06 | +12.77% | 293 | 31,196 | 39.84% |
| CCL240628P00015000 | 2024-05-31 3:26PM EDT | 2024-06-28 | 0.67 | 0.64 | 0.99 | +0.05 | +8.06% | 70 | 492 | 52.34% |
| CCL240705P00015000 | 2024-05-31 10:42AM EDT | 2024-07-05 | 0.69 | 0.68 | 0.82 | 0.00 | - | 8 | 102 | 46.97% |
| CCL240712P00015000 | 2024-05-31 12:27PM EDT | 2024-07-12 | 0.82 | 0.72 | 0.86 | +0.21 | +34.43% | 1 | 10 | 44.73% |
| CCL240719P00015000 | 2024-05-31 3:30PM EDT | 2024-07-19 | 0.89 | 0.84 | 0.87 | +0.12 | +15.58% | 1,724 | 23,968 | 41.80% |
| CCL241018P00015000 | 2024-05-31 3:53PM EDT | 2024-10-18 | 1.39 | 1.38 | 1.42 | +0.06 | +4.51% | 20 | 13,870 | 39.55% |
| CCL250117P00015000 | 2024-05-31 1:42PM EDT | 2025-01-17 | 1.81 | 1.74 | 1.84 | +0.05 | +2.84% | 47 | 36,318 | 39.65% |
| CCL250620P00015000 | 2024-05-30 2:05PM EDT | 2025-06-20 | 2.18 | 1.73 | 2.43 | 0.00 | - | 10 | 8,529 | 40.43% |
| CCL251219P00015000 | 2024-05-23 3:42PM EDT | 2025-12-19 | 2.77 | 2.59 | 2.96 | 0.00 | - | 16 | 6,886 | 40.60% |
| CCL260116P00015000 | 2024-05-31 12:12PM EDT | 2026-01-16 | 2.75 | 1.94 | 2.85 | +0.04 | +1.48% | 2 | 10,824 | 38.14% |
| CCL261218P00015000 | 2024-05-31 2:06PM EDT | 2026-12-18 | 3.42 | 3.05 | 3.55 | +0.07 | +2.09% | 10 | 5,718 | 38.09% |
