Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.092,09 +188,80 (+0,50%) Gold
2.313,00 +2,00 (+0,09%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
55.342,17 +2.215,59 (+4,17%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 3.25 | 3.55 | 0.00 | - | 1 | 1 | 139.84% |
| CCL240510C00012000 | 2024-05-02 11:27AM EDT | 12.00 | 2.51 | 2.34 | 2.64 | -0.54 | -17.70% | 27 | 1 | 89.84% |
| CCL240510C00012500 | 2024-04-23 12:42PM EDT | 12.50 | 2.40 | 1.87 | 2.07 | 0.00 | - | 1 | 6 | 69.14% |
| CCL240510C00013000 | 2024-05-01 10:05AM EDT | 13.00 | 1.40 | 1.38 | 1.55 | 0.00 | - | 1 | 12 | 53.13% |
| CCL240510C00013500 | 2024-05-02 10:59AM EDT | 13.50 | 0.85 | 1.01 | 1.05 | -0.75 | -46.88% | 10 | 105 | 50.00% |
| CCL240510C00014000 | 2024-05-02 11:32AM EDT | 14.00 | 0.63 | 0.61 | 0.64 | -0.09 | -12.50% | 17 | 212 | 45.70% |
| CCL240510C00014500 | 2024-05-02 11:31AM EDT | 14.50 | 0.37 | 0.34 | 0.36 | -0.17 | -31.48% | 292 | 325 | 44.92% |
| CCL240510C00015000 | 2024-05-02 11:33AM EDT | 15.00 | 0.17 | 0.15 | 0.17 | -0.05 | -22.73% | 117 | 2,036 | 43.36% |
| CCL240510C00015500 | 2024-05-02 11:22AM EDT | 15.50 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 89 | 2,086 | 46.48% |
| CCL240510C00016000 | 2024-05-02 10:34AM EDT | 16.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 82 | 2,156 | 47.27% |
| CCL240510C00016500 | 2024-05-02 10:51AM EDT | 16.50 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 35 | 1,440 | 57.42% |
| CCL240510C00017000 | 2024-05-02 11:21AM EDT | 17.00 | 0.06 | 0.01 | 0.05 | +0.02 | +50.00% | 1 | 645 | 63.28% |
| CCL240510C00017500 | 2024-05-02 11:32AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 151 | 63.28% |
| CCL240510C00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 299 | 70.31% |
| CCL240510C00018500 | 2024-05-02 10:05AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 29 | 78.13% |
| CCL240510C00019000 | 2024-05-02 10:25AM EDT | 19.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 6 | 146 | 92.19% |
| CCL240510C00019500 | 2024-05-02 10:28AM EDT | 19.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 95 | 95.31% |
| CCL240510C00020000 | 2024-05-02 10:35AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 62 | 1,150 | 96.88% |
| CCL240510C00020500 | 2024-05-02 10:28AM EDT | 20.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 469 | 146.09% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 152 | 103.13% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 79 | 91 | 143.75% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 115.63% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 237.50% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 244.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-04-16 11:03AM EDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 232 | 81.25% |
| CCL240510P00011500 | 2024-04-19 2:58PM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 52 | 95 | 62.50% |
| CCL240510P00012000 | 2024-05-02 10:37AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 95 | 396 | 62.50% |
| CCL240510P00012500 | 2024-05-01 3:03PM EDT | 12.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 953 | 929 | 50.00% |
| CCL240510P00013000 | 2024-05-02 10:52AM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 154 | 95 | 47.66% |
| CCL240510P00013500 | 2024-05-02 11:36AM EDT | 13.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 13 | 319 | 42.19% |
| CCL240510P00014000 | 2024-05-02 11:32AM EDT | 14.00 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 259 | 686 | 41.41% |
| CCL240510P00014500 | 2024-05-02 11:32AM EDT | 14.50 | 0.40 | 0.40 | 0.41 | -0.01 | -2.44% | 232 | 1,703 | 39.84% |
| CCL240510P00015000 | 2024-05-02 10:29AM EDT | 15.00 | 0.69 | 0.71 | 0.73 | -0.01 | -1.43% | 33 | 1,346 | 38.67% |
| CCL240510P00015500 | 2024-05-01 3:36PM EDT | 15.50 | 1.04 | 1.11 | 1.18 | 0.00 | - | 15 | 136 | 45.70% |
| CCL240510P00016000 | 2024-05-01 3:05PM EDT | 16.00 | 1.34 | 1.54 | 1.63 | 0.00 | - | 131 | 575 | 46.09% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 1.99 | 2.11 | 0.00 | - | 40 | 59 | 46.88% |
| CCL240510P00017000 | 2024-04-22 2:38PM EDT | 17.00 | 2.50 | 2.43 | 2.70 | -0.10 | -3.85% | 1 | 9 | 84.38% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 2.98 | 3.15 | 0.00 | - | 8 | 7 | 81.25% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 150 | 0 | 59.38% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 4.50 | 4.65 | 0.00 | - | 1 | 0 | 106.25% |
