La bourse ferme dans 4 h 35 min
CAC 40
8 016,71 +59,14 (+0,74 %) Euro Stoxx 50
4 958,90 +37,42 (+0,76 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0774 +0,0007 (+0,06 %) Gold future
2 328,40 +19,80 (+0,86 %) Bitcoin EUR
59 428,20 +369,36 (+0,63 %)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00020000 | 2024-05-02 10:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,212 | 50.00% |
| CCL240517C00020000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,748 | 50.00% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 25.00% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| CCL240607C00020000 | 2024-04-30 12:28PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240621C00020000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 18,512 | 25.00% |
| CCL240719C00020000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 4,172 | 12.50% |
| CCL241018C00020000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 0.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CCL250117C00020000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 199 | 31,040 | 12.50% |
| CCL250620C00020000 | 2024-05-03 2:46PM EDT | 2025-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CCL251219C00020000 | 2024-05-03 12:32PM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 7,940 | 6.25% |
| CCL260116C00020000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12 | 2,947 | 6.25% |
| CCL261218C00020000 | 2024-05-03 12:34PM EDT | 2026-12-18 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 86 | 1 | 0.00% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CCL240719P00020000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241018P00020000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 5.53 | 0.00 | 0.00 | 0.00 | - | 6 | 3,393 | 0.00% |
| CCL250117P00020000 | 2024-05-03 10:03AM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 71 | 16,699 | 0.00% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,721 | 0.00% |
| CCL260116P00020000 | 2024-05-01 12:58PM EDT | 2026-01-16 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 2026-12-18 | 7.24 | 0.00 | 0.00 | 0.00 | - | 90 | 509 | 0.00% |
