La bourse est fermée
Dow Jones
38 698,74 +23,06 (+0,06 %) Nasdaq
16 271,93 +115,61 (+0,72 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0779 +0,0013 (+0,12 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 834,24 -712,48 (-1,20 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00015000 | 2024-05-06 11:14AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.02 | -20.00% | 2,043 | 5,491 | 36.33% |
| CCL240517C00015000 | 2024-05-06 11:19AM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | 0.00 | - | 466 | 24,661 | 38.09% |
| CCL240524C00015000 | 2024-05-06 10:53AM EDT | 2024-05-24 | 0.35 | 0.29 | 0.32 | +0.03 | +9.38% | 119 | 908 | 39.06% |
| CCL240531C00015000 | 2024-05-06 11:08AM EDT | 2024-05-31 | 0.39 | 0.37 | 0.40 | -0.04 | -9.30% | 18 | 666 | 38.87% |
| CCL240607C00015000 | 2024-05-06 11:18AM EDT | 2024-06-07 | 0.49 | 0.45 | 0.48 | +0.02 | +4.26% | 65 | 165 | 39.26% |
| CCL240614C00015000 | 2024-05-06 10:59AM EDT | 2024-06-14 | 0.58 | 0.53 | 0.60 | -0.04 | -6.45% | 40 | 81 | 41.99% |
| CCL240621C00015000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 0.64 | 0.62 | 0.64 | 0.00 | - | 8,220 | 24,332 | 40.72% |
| CCL240719C00015000 | 2024-05-06 11:15AM EDT | 2024-07-19 | 0.96 | 0.95 | 0.96 | +0.01 | +1.05% | 583 | 6,938 | 44.43% |
| CCL241018C00015000 | 2024-05-06 10:44AM EDT | 2024-10-18 | 1.66 | 1.60 | 1.66 | -0.05 | -2.92% | 27 | 7,733 | 47.80% |
| CCL250117C00015000 | 2024-05-06 11:14AM EDT | 2025-01-17 | 2.18 | 2.10 | 2.19 | +0.03 | +1.40% | 52 | 14,105 | 49.37% |
| CCL250620C00015000 | 2024-05-06 10:35AM EDT | 2025-06-20 | 2.91 | 2.78 | 2.99 | -0.03 | -1.02% | 3 | 2,560 | 50.51% |
| CCL251219C00015000 | 2024-05-06 10:53AM EDT | 2025-12-19 | 3.60 | 3.50 | 3.60 | -0.10 | -2.70% | 7 | 3,414 | 51.32% |
| CCL260116C00015000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 3.70 | 3.60 | 3.70 | 0.00 | - | 10 | 5,477 | 51.54% |
| CCL261218C00015000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 4.50 | 4.40 | 4.85 | 0.00 | - | 30 | 1,405 | 52.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00015000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 0.57 | 0.57 | 0.62 | -0.08 | -12.31% | 106 | 1,507 | 47.27% |
| CCL240517P00015000 | 2024-05-06 11:18AM EDT | 2024-05-17 | 0.70 | 0.69 | 0.72 | -0.05 | -6.67% | 156 | 21,107 | 41.21% |
| CCL240524P00015000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 0.77 | 0.76 | 0.81 | 0.00 | - | 62 | 457 | 39.94% |
| CCL240531P00015000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.85 | 0.83 | 0.87 | -0.02 | -2.30% | 3 | 189 | 38.18% |
| CCL240607P00015000 | 2024-05-02 2:56PM EDT | 2024-06-07 | 0.82 | 0.90 | 0.95 | -0.14 | -14.58% | 5 | 34 | 38.67% |
| CCL240614P00015000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 0.90 | 0.96 | 1.49 | -0.08 | -8.16% | 1 | 57 | 63.48% |
| CCL240621P00015000 | 2024-05-06 11:11AM EDT | 2024-06-21 | 1.05 | 1.04 | 1.06 | -0.03 | -2.78% | 17 | 29,513 | 37.79% |
| CCL240719P00015000 | 2024-05-06 11:12AM EDT | 2024-07-19 | 1.29 | 1.30 | 1.34 | -0.06 | -4.44% | 60 | 20,311 | 40.63% |
| CCL241018P00015000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 1.79 | 1.79 | 1.83 | 0.00 | - | 1 | 12,698 | 39.89% |
| CCL250117P00015000 | 2024-05-06 11:14AM EDT | 2025-01-17 | 2.18 | 2.15 | 2.19 | +0.08 | +3.81% | 3 | 35,045 | 39.45% |
| CCL250620P00015000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 2.60 | 2.56 | 2.98 | 0.00 | - | 2 | 5,847 | 44.17% |
| CCL251219P00015000 | 2024-04-30 3:43PM EDT | 2025-12-19 | 2.91 | 3.00 | 3.10 | 0.00 | - | 2 | 6,831 | 38.43% |
| CCL260116P00015000 | 2024-05-06 10:51AM EDT | 2026-01-16 | 3.05 | 3.00 | 3.15 | -0.04 | -1.29% | 302 | 10,514 | 38.23% |
| CCL261218P00015000 | 2024-05-06 9:32AM EDT | 2026-12-18 | 3.50 | 3.50 | 3.75 | -0.15 | -4.11% | 1 | 5,096 | 37.35% |
