La bourse est fermée
Dow Jones
38 729,39 +53,71 (+0,14 %) Nasdaq
16 276,86 +120,53 (+0,75 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0783 +0,0016 (+0,15 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 042,86 -720,43 (-1,21 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Prix d’exercice:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 128.13% |
| CCL240621C00025000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 6,760 | 69.53% |
| CCL240719C00025000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 18,486 | 55.47% |
| CCL241018C00025000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 0.08 | 0.07 | 0.10 | 0.00 | - | 37 | 977 | 46.48% |
| CCL250117C00025000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 540 | 24,327 | 45.51% |
| CCL250620C00025000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 0.60 | 0.57 | 0.62 | 0.00 | - | 1 | 3,503 | 46.29% |
| CCL251219C00025000 | 2024-05-02 3:35PM EDT | 2025-12-19 | 1.07 | 1.05 | 1.12 | 0.00 | - | 14 | 6,733 | 47.34% |
| CCL260116C00025000 | 2024-05-06 11:18AM EDT | 2026-01-16 | 1.14 | 1.11 | 1.25 | -0.02 | -1.72% | 1 | 2,481 | 48.29% |
| CCL261218C00025000 | 2024-05-01 12:55PM EDT | 2026-12-18 | 2.00 | 1.79 | 2.10 | 0.00 | - | 4 | 2,461 | 48.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 2024-05-17 | 10.45 | 10.15 | 10.55 | 0.00 | - | 5 | 0 | 158.59% |
| CCL240621P00025000 | 2024-04-12 10:42AM EDT | 2024-06-21 | 10.50 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 80.47% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 2024-07-19 | 10.50 | 9.00 | 10.55 | 0.00 | - | 1 | 0 | 63.67% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 2024-10-18 | 10.45 | 10.40 | 10.55 | 0.00 | - | 1 | 17 | 42.77% |
| CCL250117P00025000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 9.96 | 10.15 | 10.55 | 0.00 | - | 10 | 4 | 34.38% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 2025-06-20 | 10.55 | 10.40 | 10.55 | 0.00 | - | 151 | 214 | 27.34% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 2025-12-19 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 31.79% |
| CCL260116P00025000 | 2024-04-12 12:21PM EDT | 2026-01-16 | 11.45 | 10.50 | 12.00 | 0.00 | - | 1 | 27 | 52.30% |
