La bourse ferme dans 13 min
CAC 40
7 994,59 +37,02 (+0,47 %) Euro Stoxx 50
4 952,97 +31,49 (+0,64 %) Dow Jones
38 740,72 +65,04 (+0,17 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 329,70 +21,10 (+0,91 %) Bitcoin EUR
58 672,65 -857,38 (-1,44 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Prix d’exercice:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 153.13% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 810 | 1,181 | 98.44% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 78.13% |
| CCL240621C00022000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 100 | 4,594 | 60.55% |
| CCL241018C00022000 | 2024-05-03 11:06AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.21 | 0.00 | - | 21 | 4,962 | 45.22% |
| CCL250117C00022000 | 2024-05-03 11:12AM EDT | 2025-01-17 | 0.49 | 0.43 | 0.49 | -0.01 | -2.00% | 1 | 17,722 | 46.24% |
| CCL250620C00022000 | 2024-05-06 10:09AM EDT | 2025-06-20 | 0.97 | 0.95 | 0.99 | 0.00 | - | 3 | 4,375 | 47.17% |
| CCL251219C00022000 | 2024-05-02 11:44AM EDT | 2025-12-19 | 1.59 | 1.46 | 1.59 | 0.00 | - | 3 | 2,340 | 48.39% |
| CCL260116C00022000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 1.69 | 1.55 | 1.79 | 0.00 | - | 1 | 478 | 50.10% |
| CCL261218C00022000 | 2024-05-03 1:11PM EDT | 2026-12-18 | 2.57 | 2.33 | 2.65 | 0.00 | - | 3 | 143 | 49.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 7.50 | 7.40 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 6.95 | 7.60 | 0.00 | - | 41 | 0 | 107.81% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 7.20 | 8.85 | 0.00 | - | - | 5 | 146.88% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 6.90 | 7.50 | 0.00 | - | 54 | 0 | 0.00% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.40 | 7.90 | 0.00 | - | 1 | 0 | 53.22% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 7.20 | 7.45 | 7.60 | 0.00 | - | 5 | 963 | 29.49% |
| CCL250620P00022000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 7.24 | 7.30 | 7.70 | 0.00 | - | 10 | 180 | 27.74% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 35.84% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 7.60 | 7.85 | 9.55 | 0.00 | - | 10 | 441 | 53.47% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 7.95 | 9.70 | 0.00 | - | 1 | 110 | 44.73% |
