La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 930,61 -228,15 (-0,39 %)
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 :
Prix d’exercice:13.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00013000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 1.72 | 1.47 | 2.67 | 0.00 | - | 1 | 18 | 169.14% |
| CCL240517C00013000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 1.74 | 1.62 | 2.13 | 0.00 | - | 5 | 1,033 | 84.77% |
| CCL240524C00013000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.83 | 1.28 | 2.12 | 0.00 | - | 1 | 4 | 91.60% |
| CCL240531C00013000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 1.66 | 1.52 | 1.88 | +0.06 | +3.75% | 2 | 10 | 58.01% |
| CCL240607C00013000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 1.83 | 1.75 | 2.06 | 0.00 | - | - | 20 | 53.52% |
| CCL240614C00013000 | 2024-05-06 10:02AM EDT | 2024-06-14 | 1.85 | 1.73 | 1.99 | -0.22 | -10.63% | 1 | 1 | 54.49% |
| CCL240719C00013000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 2.15 | 2.08 | 2.29 | +0.05 | +2.38% | 4 | 949 | 53.91% |
| CCL241018C00013000 | 2024-05-06 3:32PM EDT | 2024-10-18 | 2.78 | 2.64 | 3.05 | -0.07 | -2.46% | 1 | 591 | 52.59% |
| CCL260116C00013000 | 2024-05-06 3:31PM EDT | 2026-01-16 | 4.70 | 4.15 | 5.10 | -0.40 | -7.84% | 1 | 1,355 | 53.64% |
| CCL261218C00013000 | 2024-05-06 2:55PM EDT | 2026-12-18 | 5.45 | 4.90 | 5.60 | -0.10 | -1.80% | 2 | 661 | 50.83% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00013000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 53.13% |
| CCL240517P00013000 | 2024-05-06 2:44PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 53 | 3,568 | 47.66% |
| CCL240524P00013000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 19 | 142 | 46.29% |
| CCL240531P00013000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 13 | 77 | 40.82% |
| CCL240607P00013000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 13 | 383 | 41.21% |
| CCL240614P00013000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 0.22 | 0.18 | 0.22 | 0.00 | - | 26 | 26 | 42.29% |
| CCL240719P00013000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 0.46 | 0.42 | 0.45 | -0.02 | -4.17% | 288 | 15,837 | 42.77% |
| CCL241018P00013000 | 2024-05-06 2:49PM EDT | 2024-10-18 | 0.85 | 0.85 | 0.87 | -0.05 | -5.56% | 25 | 12,649 | 41.65% |
| CCL260116P00013000 | 2024-05-06 12:30PM EDT | 2026-01-16 | 2.14 | 1.91 | 2.13 | +0.10 | +4.90% | 3 | 8,199 | 40.33% |
| CCL261218P00013000 | 2024-05-06 3:56PM EDT | 2026-12-18 | 2.59 | 2.35 | 2.80 | -0.02 | -0.77% | 1 | 1,999 | 40.53% |
