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
62 754,88 +381,01 (+0,61 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00017000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 820 | 54.69% |
| CCL240614C00017000 | 2024-05-31 1:37PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 373 | 1,039 | 45.31% |
| CCL240621C00017000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 197 | 3,374 | 44.14% |
| CCL240628C00017000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 0.17 | 0.18 | 0.19 | -0.09 | -34.62% | 12 | 982 | 46.88% |
| CCL240705C00017000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 0.25 | 0.04 | 0.28 | -0.06 | -19.35% | 8 | 66 | 48.54% |
| CCL240712C00017000 | 2024-05-30 1:26PM EDT | 2024-07-12 | 0.30 | 0.23 | 0.35 | -0.04 | -11.76% | 1 | 3 | 48.63% |
| CCL240719C00017000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.04 | -10.00% | 976 | 17,958 | 46.09% |
| CCL241018C00017000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 0.94 | 0.95 | 1.00 | -0.10 | -9.62% | 60 | 5,998 | 45.75% |
| CCL250620C00017000 | 2024-05-30 10:45AM EDT | 2025-06-20 | 2.19 | 2.10 | 2.28 | -0.14 | -6.01% | 1 | 5,603 | 48.49% |
| CCL251219C00017000 | 2024-05-31 11:00AM EDT | 2025-12-19 | 3.05 | 2.82 | 3.05 | 0.00 | - | 42 | 3,576 | 50.24% |
| CCL260116C00017000 | 2024-05-30 10:21AM EDT | 2026-01-16 | 3.20 | 2.60 | 3.15 | 0.00 | - | 5 | 2,235 | 50.37% |
| CCL261218C00017000 | 2024-05-31 11:51AM EDT | 2026-12-18 | 4.05 | 3.75 | 4.50 | -0.20 | -4.71% | 3 | 1,473 | 50.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00017000 | 2024-05-23 12:08PM EDT | 2024-06-07 | 1.92 | 1.87 | 2.36 | 0.00 | - | 4 | 86 | 100.39% |
| CCL240614P00017000 | 2024-05-30 3:50PM EDT | 2024-06-14 | 1.98 | 1.88 | 2.37 | 0.00 | - | 2 | 3 | 69.53% |
| CCL240621P00017000 | 2024-05-29 12:05PM EDT | 2024-06-21 | 2.02 | 1.73 | 2.48 | 0.00 | - | 1 | 161 | 53.91% |
| CCL240628P00017000 | 2024-05-23 2:05PM EDT | 2024-06-28 | 2.20 | 1.69 | 2.25 | 0.00 | - | 1 | 11 | 58.40% |
| CCL240705P00017000 | 2024-05-28 1:05PM EDT | 2024-07-05 | 1.71 | 1.95 | 2.66 | 0.00 | - | 1 | 1 | 55.66% |
| CCL240719P00017000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 2.10 | 1.94 | 2.24 | -0.08 | -3.67% | 5 | 5,931 | 43.16% |
| CCL241018P00017000 | 2024-05-31 11:07AM EDT | 2024-10-18 | 2.55 | 2.55 | 2.63 | +0.28 | +12.33% | 9 | 4,889 | 37.50% |
| CCL250620P00017000 | 2024-05-31 1:14PM EDT | 2025-06-20 | 3.38 | 3.30 | 3.50 | -0.07 | -2.03% | 12 | 2,208 | 37.16% |
| CCL251219P00017000 | 2024-05-29 10:58AM EDT | 2025-12-19 | 3.75 | 3.35 | 5.30 | 0.00 | - | 1 | 2,430 | 54.74% |
| CCL260116P00017000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 4.00 | 3.80 | 3.95 | 0.00 | - | 1,404 | 5,774 | 35.77% |
| CCL261218P00017000 | 2024-05-22 10:32AM EDT | 2026-12-18 | 4.20 | 3.10 | 6.60 | 0.00 | - | 3 | 351 | 56.67% |
