Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.746,15 +34,89 (+0,06%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628C00009500 | 2024-06-05 9:44AM EDT | 9.50 | 7.30 | 5.70 | 6.05 | 0.00 | - | - | 1 | 134.38% |
| CCL240628C00010000 | 2024-06-14 3:46PM EDT | 10.00 | 5.50 | 3.65 | 6.10 | -1.40 | -20.29% | 3 | 8 | 280.47% |
| CCL240628C00010500 | 2024-06-14 1:10PM EDT | 10.50 | 4.76 | 4.75 | 4.95 | -1.74 | -26.77% | 1 | 2 | 90.63% |
| CCL240628C00012000 | 2024-06-05 10:45AM EDT | 12.00 | 4.85 | 3.30 | 4.45 | 0.00 | - | 1 | 2 | 167.77% |
| CCL240628C00012500 | 2024-05-23 11:24AM EDT | 12.50 | 2.75 | 2.71 | 3.00 | 0.00 | - | 20 | 22 | 56.25% |
| CCL240628C00013000 | 2024-06-14 10:13AM EDT | 13.00 | 2.44 | 2.41 | 2.51 | -1.55 | -38.85% | 207 | 20 | 75.00% |
| CCL240628C00013500 | 2024-06-14 3:58PM EDT | 13.50 | 2.01 | 1.99 | 2.15 | -1.44 | -41.74% | 16 | 6 | 78.52% |
| CCL240628C00014000 | 2024-06-14 3:53PM EDT | 14.00 | 1.65 | 1.51 | 1.69 | -0.92 | -35.80% | 273 | 59 | 67.58% |
| CCL240628C00014500 | 2024-06-14 2:31PM EDT | 14.50 | 1.20 | 1.22 | 1.40 | -0.80 | -40.00% | 854 | 104 | 73.24% |
| CCL240628C00015000 | 2024-06-14 3:52PM EDT | 15.00 | 0.98 | 0.93 | 0.96 | -0.54 | -35.53% | 2,172 | 905 | 66.80% |
| CCL240628C00015500 | 2024-06-14 3:59PM EDT | 15.50 | 0.69 | 0.63 | 0.70 | -0.68 | -49.64% | 1,426 | 7,974 | 63.97% |
| CCL240628C00016000 | 2024-06-14 3:57PM EDT | 16.00 | 0.48 | 0.47 | 0.50 | -0.51 | -51.52% | 2,056 | 1,138 | 65.43% |
| CCL240628C00016500 | 2024-06-14 3:59PM EDT | 16.50 | 0.32 | 0.32 | 0.34 | -0.40 | -55.56% | 1,174 | 1,787 | 64.84% |
| CCL240628C00017000 | 2024-06-14 3:54PM EDT | 17.00 | 0.23 | 0.21 | 0.24 | -0.26 | -53.06% | 6,552 | 1,907 | 65.23% |
| CCL240628C00017500 | 2024-06-14 3:58PM EDT | 17.50 | 0.15 | 0.11 | 0.16 | -0.19 | -55.88% | 4,692 | 1,923 | 63.67% |
| CCL240628C00018000 | 2024-06-14 3:54PM EDT | 18.00 | 0.11 | 0.09 | 0.11 | -0.10 | -47.62% | 655 | 1,866 | 66.41% |
| CCL240628C00018500 | 2024-06-14 12:24PM EDT | 18.50 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 170 | 1,057 | 67.19% |
| CCL240628C00019000 | 2024-06-14 11:46AM EDT | 19.00 | 0.03 | 0.03 | 0.06 | -0.05 | -62.50% | 102 | 539 | 68.75% |
| CCL240628C00019500 | 2024-06-14 11:54AM EDT | 19.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 313 | 747 | 75.00% |
| CCL240628C00020000 | 2024-06-14 1:10PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 19 | 338 | 75.00% |
| CCL240628C00021000 | 2024-06-14 11:53AM EDT | 21.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 6 | 267 | 96.09% |
| CCL240628C00022000 | 2024-05-22 3:55PM EDT | 22.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 45 | 114.84% |
| CCL240628C00022500 | 2024-06-13 12:34PM EDT | 22.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 208.79% |
| CCL240628C00023000 | 2024-06-13 12:33PM EDT | 23.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 1 | 202.93% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00010000 | 2024-06-11 10:00AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 110 | 106.25% |
| CCL240628P00010500 | 2024-06-13 1:17PM EDT | 10.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 148 | 100.00% |
| CCL240628P00011000 | 2024-06-14 3:19PM EDT | 11.00 | 0.03 | 0.01 | 1.15 | +0.02 | +200.00% | 1 | 110 | 211.33% |
| CCL240628P00011500 | 2024-05-31 2:09PM EDT | 11.50 | 0.05 | 0.01 | 0.25 | 0.00 | - | 60 | 203 | 116.41% |
| CCL240628P00012000 | 2024-06-03 2:20PM EDT | 12.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 200 | 220 | 71.88% |
| CCL240628P00012500 | 2024-06-14 3:11PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 31 | 83 | 69.14% |
| CCL240628P00013000 | 2024-06-14 1:35PM EDT | 13.00 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 146 | 215 | 67.19% |
| CCL240628P00013500 | 2024-06-14 3:56PM EDT | 13.50 | 0.13 | 0.13 | 0.14 | +0.10 | +333.33% | 321 | 128 | 64.84% |
| CCL240628P00014000 | 2024-06-14 3:47PM EDT | 14.00 | 0.22 | 0.22 | 0.24 | +0.17 | +340.00% | 502 | 3,491 | 64.06% |
| CCL240628P00014500 | 2024-06-14 3:56PM EDT | 14.50 | 0.37 | 0.36 | 0.38 | +0.29 | +362.50% | 1,231 | 7,175 | 63.48% |
| CCL240628P00015000 | 2024-06-14 3:58PM EDT | 15.00 | 0.56 | 0.49 | 0.56 | +0.40 | +250.00% | 2,147 | 741 | 59.77% |
| CCL240628P00015500 | 2024-06-14 3:54PM EDT | 15.50 | 0.78 | 0.78 | 0.91 | +0.49 | +168.97% | 988 | 366 | 65.63% |
| CCL240628P00016000 | 2024-06-14 3:56PM EDT | 16.00 | 1.09 | 1.08 | 1.15 | +0.67 | +159.52% | 166 | 1,275 | 62.70% |
| CCL240628P00016500 | 2024-06-14 3:48PM EDT | 16.50 | 1.44 | 1.43 | 1.51 | +0.81 | +128.57% | 237 | 335 | 62.89% |
| CCL240628P00017000 | 2024-06-14 3:58PM EDT | 17.00 | 1.73 | 1.82 | 1.91 | +0.73 | +73.00% | 53 | 194 | 62.89% |
| CCL240628P00017500 | 2024-06-14 10:41AM EDT | 17.50 | 2.20 | 1.92 | 2.43 | +1.16 | +111.54% | 4 | 52 | 81.05% |
| CCL240628P00018000 | 2024-06-13 10:08AM EDT | 18.00 | 1.63 | 2.55 | 3.10 | 0.00 | - | 50 | 92 | 76.95% |
| CCL240628P00018500 | 2024-06-12 1:31PM EDT | 18.50 | 1.80 | 3.10 | 4.25 | 0.00 | - | - | 1 | 128.71% |
| CCL240628P00019000 | 2024-05-20 1:24PM EDT | 19.00 | 3.06 | 2.74 | 3.75 | 0.00 | - | - | 1 | 79.69% |
| CCL240628P00019500 | 2024-06-04 11:21AM EDT | 19.50 | 2.74 | 4.00 | 5.50 | 0.00 | - | 106 | 40 | 155.86% |
| CCL240628P00020000 | 2024-06-14 10:45AM EDT | 20.00 | 4.65 | 4.60 | 4.70 | +1.05 | +29.17% | 100 | 11 | 79.30% |
