La bourse est fermée
Dow Jones
38 822,51 +146,83 (+0,38 %) Nasdaq
16 293,09 +136,76 (+0,85 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 633,86 -953,74 (-1,60 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Prix d’exercice:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00017000 | 2024-05-06 1:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 645 | 56.25% |
| CCL240517C00017000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 126 | 19,338 | 46.09% |
| CCL240524C00017000 | 2024-05-06 12:43PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.06 | 0.00 | - | 1 | 1,424 | 46.09% |
| CCL240531C00017000 | 2024-05-06 12:15PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4 | 394 | 39.45% |
| CCL240607C00017000 | 2024-05-06 10:59AM EDT | 2024-06-07 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 2 | 124 | 41.02% |
| CCL240614C00017000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 0.15 | 0.11 | 0.15 | +0.02 | +15.38% | 11 | 2 | 41.02% |
| CCL240719C00017000 | 2024-05-06 1:51PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.43 | +0.05 | +13.89% | 148 | 15,206 | 44.53% |
| CCL241018C00017000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 0.99 | 0.96 | 1.00 | +0.02 | +2.06% | 1,195 | 5,362 | 46.00% |
| CCL250620C00017000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 2.16 | 2.13 | 2.44 | +0.01 | +0.47% | 7 | 3,987 | 50.24% |
| CCL251219C00017000 | 2024-05-06 9:43AM EDT | 2025-12-19 | 2.95 | 2.81 | 3.60 | +0.16 | +5.73% | 2 | 3,545 | 54.20% |
| CCL260116C00017000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 2.98 | 2.91 | 3.05 | 0.00 | - | 30 | 2,296 | 50.00% |
| CCL261218C00017000 | 2024-05-03 3:06PM EDT | 2026-12-18 | 3.75 | 3.80 | 4.10 | -0.05 | -1.32% | 30 | 1,143 | 50.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00017000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 2.48 | 2.24 | 2.43 | 0.00 | - | 12 | 13 | 101.17% |
| CCL240517P00017000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 2.40 | 0.97 | 2.40 | -0.06 | -2.44% | 6 | 1,917 | 58.98% |
| CCL240524P00017000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.59 | 2.30 | 2.41 | 0.00 | - | 5 | 20 | 48.83% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 2024-05-31 | 2.11 | 1.83 | 2.42 | 0.00 | - | 1 | 70 | 42.97% |
| CCL240607P00017000 | 2024-04-30 11:35AM EDT | 2024-06-07 | 2.02 | 2.32 | 2.45 | 0.00 | - | - | 2 | 41.60% |
| CCL240719P00017000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 2.67 | 2.57 | 2.64 | 0.00 | - | 6 | 5,194 | 38.57% |
| CCL241018P00017000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 2.82 | 2.97 | 3.05 | 0.00 | - | 3 | 4,759 | 38.28% |
| CCL250620P00017000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 3.85 | 3.70 | 3.85 | 0.00 | - | 8 | 1,647 | 37.82% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 2025-12-19 | 3.95 | 4.10 | 4.25 | 0.00 | - | 5 | 2,423 | 36.89% |
| CCL260116P00017000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 4.25 | 4.15 | 4.25 | 0.00 | - | 1 | 4,784 | 36.06% |
| CCL261218P00017000 | 2024-04-30 10:31AM EDT | 2026-12-18 | 4.40 | 4.65 | 5.25 | 0.00 | - | 3 | 342 | 39.62% |
