Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.461,21 -256,61 (-0,40%) CMC Crypto 200
1.439,41 -7,27 (-0,50%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614C00002500 | 2024-06-04 2:22PM EDT | 2.50 | 14.30 | 14.00 | 14.10 | 0.00 | - | 4 | 0 | 712.50% |
| CCL240614C00010000 | 2024-05-22 10:19AM EDT | 10.00 | 6.07 | 6.50 | 7.30 | 0.00 | - | 4 | 6 | 382.03% |
| CCL240614C00011000 | 2024-05-06 10:21AM EDT | 11.00 | 3.64 | 4.30 | 6.05 | 0.00 | - | - | 1 | 365.63% |
| CCL240614C00012000 | 2024-06-04 12:37PM EDT | 12.00 | 4.80 | 4.50 | 4.60 | 0.00 | - | 5 | 15 | 137.50% |
| CCL240614C00012500 | 2024-06-03 9:44AM EDT | 12.50 | 2.91 | 2.80 | 4.10 | 0.00 | - | 1 | 1 | 155.47% |
| CCL240614C00013000 | 2024-06-07 3:26PM EDT | 13.00 | 3.77 | 2.74 | 3.60 | 0.00 | - | 7 | 316 | 137.50% |
| CCL240614C00013500 | 2024-06-06 9:30AM EDT | 13.50 | 3.41 | 2.01 | 3.10 | 0.00 | - | 1 | 12 | 120.31% |
| CCL240614C00014000 | 2024-06-10 2:15PM EDT | 14.00 | 2.54 | 2.49 | 2.65 | -0.43 | -14.48% | 20 | 155 | 90.63% |
| CCL240614C00014500 | 2024-06-10 3:25PM EDT | 14.50 | 2.13 | 2.02 | 2.60 | -0.07 | -3.18% | 10 | 1,170 | 135.16% |
| CCL240614C00015000 | 2024-06-10 12:26PM EDT | 15.00 | 1.53 | 1.51 | 1.63 | -0.20 | -11.56% | 14 | 523 | 59.38% |
| CCL240614C00015500 | 2024-06-10 3:01PM EDT | 15.50 | 1.14 | 1.06 | 1.11 | -0.14 | -10.94% | 54 | 1,090 | 53.52% |
| CCL240614C00016000 | 2024-06-10 3:45PM EDT | 16.00 | 0.69 | 0.63 | 0.66 | -0.12 | -14.81% | 355 | 3,689 | 43.36% |
| CCL240614C00016500 | 2024-06-10 3:57PM EDT | 16.50 | 0.30 | 0.30 | 0.32 | -0.15 | -33.33% | 823 | 2,684 | 39.45% |
| CCL240614C00017000 | 2024-06-10 3:53PM EDT | 17.00 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 2,400 | 3,302 | 39.45% |
| CCL240614C00017500 | 2024-06-10 2:54PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,729 | 2,150 | 41.80% |
| CCL240614C00018000 | 2024-06-10 3:17PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 723 | 1,997 | 49.22% |
| CCL240614C00018500 | 2024-06-10 3:52PM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 132 | 142 | 53.13% |
| CCL240614C00019000 | 2024-06-10 3:48PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 218 | 283 | 62.50% |
| CCL240614C00019500 | 2024-06-10 11:57AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 309 | 68.75% |
| CCL240614C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 282 | 68.75% |
| CCL240614C00020500 | 2024-06-06 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 78.13% |
| CCL240614C00021000 | 2024-06-07 9:34AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 93.75% |
| CCL240614C00022000 | 2024-06-05 10:07AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 71 | 96.88% |
| CCL240614C00022500 | 2024-06-04 3:59PM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 31 | 31 | 240.63% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614P00010000 | 2024-05-07 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | - | 50 | 362.11% |
| CCL240614P00010500 | 2024-05-07 10:14AM EDT | 10.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 100 | 403.91% |
| CCL240614P00011000 | 2024-05-10 11:17AM EDT | 11.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 200 | 100 | 275.00% |
| CCL240614P00011500 | 2024-06-06 1:14PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 552 | 137.50% |
| CCL240614P00012000 | 2024-05-30 10:54AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 112.50% |
| CCL240614P00012500 | 2024-06-04 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 61 | 126.56% |
| CCL240614P00013000 | 2024-06-07 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 482 | 107.81% |
| CCL240614P00013500 | 2024-06-10 11:23AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 496 | 75.00% |
| CCL240614P00014000 | 2024-06-10 9:57AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 337 | 1,208 | 62.50% |
| CCL240614P00014500 | 2024-06-10 11:21AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,094 | 452 | 51.56% |
| CCL240614P00015000 | 2024-06-10 3:46PM EDT | 15.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 119 | 1,096 | 50.78% |
| CCL240614P00015500 | 2024-06-10 3:58PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 278 | 2,187 | 40.63% |
| CCL240614P00016000 | 2024-06-10 3:56PM EDT | 16.00 | 0.09 | 0.08 | 0.09 | -0.01 | -12.50% | 1,158 | 1,357 | 36.72% |
| CCL240614P00016500 | 2024-06-10 3:49PM EDT | 16.50 | 0.24 | 0.24 | 0.25 | 0.00 | - | 5,085 | 2,366 | 34.38% |
| CCL240614P00017000 | 2024-06-10 3:59PM EDT | 17.00 | 0.57 | 0.54 | 0.56 | +0.07 | +14.00% | 457 | 897 | 33.20% |
| CCL240614P00017500 | 2024-06-10 2:20PM EDT | 17.50 | 0.97 | 0.49 | 1.51 | +0.09 | +10.23% | 5 | 144 | 119.34% |
| CCL240614P00018000 | 2024-06-10 9:46AM EDT | 18.00 | 1.30 | 1.40 | 1.49 | +0.01 | +0.78% | 1 | 18 | 45.31% |
| CCL240614P00018500 | 2024-06-07 3:47PM EDT | 18.50 | 1.88 | 1.90 | 2.16 | 0.00 | - | 9 | 24 | 71.09% |
| CCL240614P00019000 | 2024-06-07 3:50PM EDT | 19.00 | 2.25 | 1.04 | 2.55 | 0.00 | - | 10 | 10 | 89.84% |
| CCL240614P00019500 | 2024-05-21 1:15PM EDT | 19.50 | 3.53 | 2.72 | 2.99 | 0.00 | - | - | 0 | 76.56% |
| CCL240614P00020000 | 2024-06-07 3:52PM EDT | 20.00 | 3.26 | 3.40 | 3.50 | 0.00 | - | 10 | 10 | 92.19% |
