La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 787,01 -418,55 (-0,71 %)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00005000 | 2024-05-03 10:30AM EDT | 2024-05-10 | 9.70 | 9.50 | 11.70 | 0.00 | - | 2 | 2 | 1,053.91% |
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 9.95 | 8.55 | 10.95 | 0.00 | - | 1 | 0 | 303.91% |
| CCL240621C00005000 | 2024-04-23 12:52PM EDT | 2024-06-21 | 9.95 | 9.35 | 10.40 | 0.00 | - | 2 | 4,330 | 223.83% |
| CCL240719C00005000 | 2024-05-02 1:35PM EDT | 2024-07-19 | 9.60 | 8.60 | 9.90 | 0.00 | - | 2 | 7 | 181.45% |
| CCL241018C00005000 | 2024-04-22 12:39PM EDT | 2024-10-18 | 9.39 | 9.65 | 9.80 | 0.00 | - | 1 | 15 | 98.83% |
| CCL250117C00005000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 10.15 | 9.70 | 9.90 | 0.00 | - | 3 | 1,084 | 88.28% |
| CCL250620C00005000 | 2024-05-03 2:13PM EDT | 2025-06-20 | 9.95 | 9.80 | 10.05 | 0.00 | - | 4 | 121 | 79.20% |
| CCL251219C00005000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 10.02 | 9.15 | 11.15 | 0.00 | - | 200 | 478 | 77.44% |
| CCL260116C00005000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 10.04 | 9.75 | 11.30 | -0.42 | -4.02% | 9 | 346 | 91.60% |
| CCL261218C00005000 | 2024-05-01 10:35AM EDT | 2026-12-18 | 10.20 | 10.20 | 12.50 | 0.00 | - | 1 | 37 | 99.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 20,411 | 135.94% |
| CCL241018P00005000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 0.01 | 0.02 | 0.04 | 0.00 | - | 960 | 1,849 | 76.56% |
| CCL250117P00005000 | 2024-05-06 3:17PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 204 | 73,538 | 67.97% |
| CCL250620P00005000 | 2024-04-30 10:07AM EDT | 2025-06-20 | 0.09 | 0.06 | 0.16 | 0.00 | - | 192 | 9,693 | 61.13% |
| CCL251219P00005000 | 2024-05-06 3:30PM EDT | 2025-12-19 | 0.23 | 0.18 | 0.27 | +0.03 | +15.00% | 5 | 69,317 | 59.86% |
| CCL260116P00005000 | 2024-04-30 3:26PM EDT | 2026-01-16 | 0.23 | 0.20 | 0.31 | 0.00 | - | 40 | 14,224 | 60.35% |
| CCL261218P00005000 | 2024-04-12 3:22PM EDT | 2026-12-18 | 0.50 | 0.34 | 2.66 | 0.00 | - | 11 | 221 | 91.85% |
