Deutsche Märkte geschlossen

Carnival Corporation & plc (CCL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15,34-1,17 (-7,09%)
Börsenschluss: 04:00PM EDT
15,39 +0,05 (+0,33%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CCL240628C000095002024-06-05 9:44AM EDT9.507.305.706.050.00--1129.69%
CCL240628C000100002024-06-14 3:46PM EDT10.005.503.656.10-1.40-20.29%38270.31%
CCL240628C000105002024-06-14 1:10PM EDT10.504.764.754.95-1.74-26.77%1287.50%
CCL240628C000120002024-06-05 10:45AM EDT12.004.853.304.450.00-12161.72%
CCL240628C000125002024-05-23 11:24AM EDT12.502.752.713.000.00-202254.69%
CCL240628C000130002024-06-14 10:13AM EDT13.002.442.412.51-1.55-38.85%2072072.27%
CCL240628C000135002024-06-14 3:58PM EDT13.502.011.992.15-1.44-41.74%16675.78%
CCL240628C000140002024-06-14 3:53PM EDT14.001.651.511.69-0.92-35.80%2735965.23%
CCL240628C000145002024-06-14 2:31PM EDT14.501.201.221.40-0.80-40.00%85410470.70%
CCL240628C000150002024-06-14 3:52PM EDT15.000.980.930.96-0.54-35.53%2,17290564.45%
CCL240628C000155002024-06-14 3:59PM EDT15.500.690.630.70-0.68-49.64%1,4267,97461.72%
CCL240628C000160002024-06-14 3:57PM EDT16.000.480.470.50-0.51-51.52%2,0561,13862.89%
CCL240628C000165002024-06-14 3:59PM EDT16.500.320.320.34-0.40-55.56%1,1741,78762.50%
CCL240628C000170002024-06-14 3:54PM EDT17.000.230.210.24-0.26-53.06%6,5521,90762.89%
CCL240628C000175002024-06-14 3:58PM EDT17.500.150.110.16-0.19-55.88%4,6921,92361.33%
CCL240628C000180002024-06-14 3:54PM EDT18.000.110.090.11-0.10-47.62%6551,86664.06%
CCL240628C000185002024-06-14 12:24PM EDT18.500.060.050.08-0.07-53.85%1701,05764.45%
CCL240628C000190002024-06-14 11:46AM EDT19.000.030.030.06-0.05-62.50%10253966.02%
CCL240628C000195002024-06-14 11:54AM EDT19.500.040.030.06-0.02-33.33%31374772.27%
CCL240628C000200002024-06-14 1:10PM EDT20.000.040.020.04-0.01-20.00%1933872.66%
CCL240628C000210002024-06-14 11:53AM EDT21.000.010.010.10-0.03-75.00%626792.58%
CCL240628C000220002024-05-22 3:55PM EDT22.000.030.010.150.00--45110.94%
CCL240628C000225002024-06-13 12:34PM EDT22.500.010.001.270.00-2020201.17%
CCL240628C000230002024-06-13 12:33PM EDT23.000.010.001.060.00-11195.51%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CCL240628P000100002024-06-11 10:00AM EDT10.000.010.000.030.00-10110103.13%
CCL240628P000105002024-06-13 1:17PM EDT10.500.010.000.040.00-2914896.88%
CCL240628P000110002024-06-14 3:19PM EDT11.000.030.011.15+0.02+200.00%1110203.71%
CCL240628P000115002024-05-31 2:09PM EDT11.500.050.010.250.00-60203112.50%
CCL240628P000120002024-06-03 2:20PM EDT12.000.040.020.030.00-20022068.75%
CCL240628P000125002024-06-14 3:11PM EDT12.500.050.040.05+0.02+66.67%318366.41%
CCL240628P000130002024-06-14 1:35PM EDT13.000.080.070.09+0.05+166.67%14621564.84%
CCL240628P000135002024-06-14 3:56PM EDT13.500.130.130.14+0.10+333.33%32112862.50%
CCL240628P000140002024-06-14 3:47PM EDT14.000.220.220.24+0.17+340.00%5023,49161.72%
CCL240628P000145002024-06-14 3:56PM EDT14.500.370.360.38+0.29+362.50%1,2317,17561.13%
CCL240628P000150002024-06-14 3:58PM EDT15.000.560.490.56+0.40+250.00%2,14774157.62%
CCL240628P000155002024-06-14 3:54PM EDT15.500.780.780.91+0.49+168.97%98836663.28%
CCL240628P000160002024-06-14 3:56PM EDT16.001.091.081.15+0.67+159.52%1661,27560.35%
CCL240628P000165002024-06-14 3:48PM EDT16.501.441.431.51+0.81+128.57%23733560.55%
CCL240628P000170002024-06-14 3:58PM EDT17.001.731.821.91+0.73+73.00%5319460.55%
CCL240628P000175002024-06-14 10:41AM EDT17.502.201.922.43+1.16+111.54%45278.13%
CCL240628P000180002024-06-13 10:08AM EDT18.001.632.553.100.00-509274.22%
CCL240628P000185002024-06-12 1:31PM EDT18.501.803.104.250.00--1124.02%
CCL240628P000190002024-05-20 1:24PM EDT19.003.062.743.750.00--176.95%
CCL240628P000195002024-06-04 11:21AM EDT19.502.744.005.500.00-10640150.00%
CCL240628P000200002024-06-14 10:45AM EDT20.004.654.604.70+1.05+29.17%1001176.56%