Deutsche Märkte schließen in 49 Minuten
DAX
17.931,64 -0,53 (-0,00%) Euro Stoxx 50
4.904,77 -16,45 (-0,33%) Dow Jones 30
38.035,69 +132,40 (+0,35%) Gold
2.305,40 -5,60 (-0,24%) EUR/USD
1,0688 -0,0030 (-0,28%) Bitcoin EUR
55.162,91 +1.480,24 (+2,76%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 9.35 | 9.50 | 0.00 | - | 1 | 0 | 204.69% |
| CCL240524C00010000 | 2024-04-16 1:02PM EDT | 10.00 | 4.14 | 4.40 | 4.80 | 0.00 | - | - | 1 | 108.20% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.40 | 3.50 | 0.00 | - | 1 | 0 | 61.72% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 2.92 | 3.05 | 0.00 | - | 5 | 5 | 66.02% |
| CCL240524C00012500 | 2024-05-01 10:14AM EDT | 12.50 | 2.03 | 1.79 | 2.08 | 0.00 | - | 5 | 7 | 51.17% |
| CCL240524C00013000 | 2024-05-01 9:30AM EDT | 13.00 | 1.83 | 1.17 | 1.63 | 0.00 | - | 1 | 4 | 47.07% |
| CCL240524C00013500 | 2024-05-01 12:11PM EDT | 13.50 | 1.27 | 1.19 | 1.25 | 0.00 | - | 6 | 31 | 46.68% |
| CCL240524C00014000 | 2024-05-01 12:57PM EDT | 14.00 | 0.84 | 0.86 | 0.90 | 0.00 | - | 13 | 273 | 44.73% |
| CCL240524C00014500 | 2024-05-01 1:47PM EDT | 14.50 | 0.62 | 0.56 | 0.60 | 0.00 | - | 11 | 356 | 42.38% |
| CCL240524C00015000 | 2024-05-02 10:12AM EDT | 15.00 | 0.39 | 0.37 | 0.40 | -0.04 | -9.30% | 1 | 882 | 42.77% |
| CCL240524C00015500 | 2024-05-01 2:58PM EDT | 15.50 | 0.32 | 0.22 | 0.25 | 0.00 | - | 152 | 411 | 42.48% |
| CCL240524C00016000 | 2024-05-02 10:09AM EDT | 16.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 7 | 1,058 | 43.36% |
| CCL240524C00016500 | 2024-05-01 3:23PM EDT | 16.50 | 0.11 | 0.07 | 0.10 | 0.00 | - | 55 | 491 | 44.34% |
| CCL240524C00017000 | 2024-05-02 9:54AM EDT | 17.00 | 0.03 | 0.04 | 0.07 | -0.06 | -66.67% | 1 | 1,405 | 46.48% |
| CCL240524C00017500 | 2024-05-01 2:46PM EDT | 17.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 201 | 863 | 50.78% |
| CCL240524C00018000 | 2024-04-30 3:06PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1 | 380 | 51.56% |
| CCL240524C00018500 | 2024-05-01 2:37PM EDT | 18.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 40 | 102 | 52.34% |
| CCL240524C00019000 | 2024-05-01 2:38PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 312 | 54.69% |
| CCL240524C00019500 | 2024-04-26 10:52AM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 97 | 56.25% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 104 | 60.16% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 90 | 64.06% |
| CCL240524C00021000 | 2024-04-09 11:32AM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 20 | 64.06% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 1 | 75.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 10.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.44% |
| CCL240524P00010500 | 2024-04-17 1:31PM EDT | 10.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 85 | 134.77% |
| CCL240524P00011000 | 2024-05-01 11:12AM EDT | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 202 | 830 | 59.38% |
| CCL240524P00011500 | 2024-05-01 11:11AM EDT | 11.50 | 0.04 | 0.01 | 0.74 | 0.00 | - | 40 | 171 | 107.03% |
| CCL240524P00012000 | 2024-05-01 3:28PM EDT | 12.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 692 | 743 | 52.34% |
| CCL240524P00012500 | 2024-05-02 9:56AM EDT | 12.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 4 | 151 | 48.44% |
| CCL240524P00013000 | 2024-05-01 10:48AM EDT | 13.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 8 | 132 | 45.90% |
| CCL240524P00013500 | 2024-05-01 3:05PM EDT | 13.50 | 0.18 | 0.23 | 0.26 | 0.00 | - | 90 | 239 | 44.92% |
| CCL240524P00014000 | 2024-05-01 3:05PM EDT | 14.00 | 0.30 | 0.40 | 0.43 | 0.00 | - | 693 | 904 | 44.73% |
| CCL240524P00014500 | 2024-05-02 10:14AM EDT | 14.50 | 0.63 | 0.61 | 0.64 | +0.16 | +34.04% | 92 | 242 | 43.16% |
| CCL240524P00015000 | 2024-05-02 10:18AM EDT | 15.00 | 0.91 | 0.89 | 0.94 | +0.08 | +9.64% | 2 | 394 | 43.36% |
| CCL240524P00015500 | 2024-05-01 10:05AM EDT | 15.50 | 1.65 | 1.24 | 1.28 | 0.00 | - | 15 | 328 | 42.48% |
| CCL240524P00016000 | 2024-05-01 2:01PM EDT | 16.00 | 1.61 | 1.67 | 1.77 | 0.00 | - | 2 | 103 | 50.98% |
| CCL240524P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 1.64 | 2.07 | 2.15 | 0.00 | - | 1 | 3 | 46.88% |
| CCL240524P00017000 | 2024-05-01 2:33PM EDT | 17.00 | 2.59 | 2.53 | 2.84 | 0.00 | - | 5 | 20 | 58.20% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 17.50 | 2.37 | 2.93 | 3.15 | 0.00 | - | - | 0 | 60.35% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 2.86 | 3.65 | 0.00 | - | - | 0 | 66.41% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 5.00 | 5.65 | 0.00 | - | 5 | 0 | 88.28% |
| CCL240524P00020500 | 2024-04-12 10:44AM EDT | 20.50 | 6.00 | 6.00 | 6.15 | 0.00 | - | 67 | 0 | 76.56% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 6.85 | 7.75 | 0.00 | - | 41 | 0 | 123.05% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.05 | 15.60 | 0.00 | - | 1 | 0 | 147.66% |
