Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.286,13 +260,36 (+0,43%)
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 | 5.45 | 7.45 | 0.00 | - | - | 1 | 497.27% |
| CCL240628C00010000 | 2024-06-14 3:46PM EDT | 10.00 | 5.50 | 5.15 | 6.95 | 0.00 | - | 3 | 10 | 462.50% |
| CCL240628C00010500 | 2024-06-14 1:10PM EDT | 10.50 | 4.76 | 4.40 | 6.55 | 0.00 | - | 1 | 3 | 450.00% |
| CCL240628C00012000 | 2024-06-17 9:38AM EDT | 12.00 | 3.35 | 3.80 | 6.00 | 0.00 | - | 3 | 5 | 327.73% |
| CCL240628C00012500 | 2024-06-20 11:53AM EDT | 12.50 | 3.60 | 2.95 | 3.75 | 0.00 | - | 2 | 25 | 167.19% |
| CCL240628C00013000 | 2024-06-21 9:45AM EDT | 13.00 | 2.85 | 2.97 | 3.25 | -0.05 | -1.72% | 45 | 225 | 101.56% |
| CCL240628C00013500 | 2024-06-20 1:08PM EDT | 13.50 | 2.45 | 2.49 | 2.73 | -0.05 | -2.00% | 11 | 37 | 85.94% |
| CCL240628C00014000 | 2024-06-21 1:53PM EDT | 14.00 | 2.09 | 2.14 | 2.51 | -0.04 | -1.88% | 15 | 332 | 124.22% |
| CCL240628C00014500 | 2024-06-21 3:50PM EDT | 14.50 | 1.86 | 1.72 | 2.24 | +0.08 | +4.49% | 203 | 834 | 128.91% |
| CCL240628C00015000 | 2024-06-21 3:50PM EDT | 15.00 | 1.47 | 1.34 | 1.38 | +0.07 | +5.00% | 272 | 4,671 | 87.89% |
| CCL240628C00015500 | 2024-06-21 3:52PM EDT | 15.50 | 1.02 | 1.01 | 1.05 | -0.04 | -3.77% | 650 | 9,218 | 87.89% |
| CCL240628C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.75 | 0.73 | 0.75 | -0.02 | -2.60% | 2,161 | 6,060 | 85.94% |
| CCL240628C00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.51 | 0.51 | 0.52 | -0.05 | -8.93% | 2,350 | 8,231 | 85.16% |
| CCL240628C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.36 | 0.34 | 0.36 | -0.03 | -7.69% | 1,519 | 9,264 | 85.35% |
| CCL240628C00017500 | 2024-06-21 3:59PM EDT | 17.50 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 1,297 | 5,803 | 85.55% |
| CCL240628C00018000 | 2024-06-21 3:58PM EDT | 18.00 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 681 | 2,401 | 84.38% |
| CCL240628C00018500 | 2024-06-21 3:49PM EDT | 18.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 281 | 1,113 | 84.38% |
| CCL240628C00019000 | 2024-06-21 3:55PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 190 | 1,354 | 86.33% |
| CCL240628C00019500 | 2024-06-21 3:42PM EDT | 19.50 | 0.03 | 0.03 | 0.15 | -0.02 | -40.00% | 523 | 1,046 | 107.81% |
| CCL240628C00020000 | 2024-06-21 3:59PM EDT | 20.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,335 | 777 | 96.88% |
| CCL240628C00021000 | 2024-06-20 11:49AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 267 | 103.13% |
| CCL240628C00022000 | 2024-06-21 3:10PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 965 | 268 | 112.50% |
| CCL240628C00022500 | 2024-06-21 12:17PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 32 | 112.50% |
| CCL240628C00023000 | 2024-06-21 10:14AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 161 | 126.56% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00009000 | 2024-06-14 1:01PM EDT | 9.00 | 0.01 | - | 0.89 | 0.00 | - | - | 168 | 536.72% |
| CCL240628P00009500 | 2024-06-17 9:30AM EDT | 9.50 | 0.02 | - | 0.22 | 0.00 | - | 2 | 1,153 | 314.06% |
| CCL240628P00010000 | 2024-06-21 2:12PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 110 | 150.00% |
| CCL240628P00010500 | 2024-06-17 10:01AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 225 | 337 | 156.25% |
| CCL240628P00011000 | 2024-06-21 10:22AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 137 | 140.63% |
| CCL240628P00011500 | 2024-06-21 1:57PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 510 | 222 | 125.00% |
| CCL240628P00012000 | 2024-06-21 10:58AM EDT | 12.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 238 | 128.13% |
| CCL240628P00012500 | 2024-06-21 3:59PM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 408 | 114 | 103.13% |
| CCL240628P00013000 | 2024-06-21 3:53PM EDT | 13.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 77 | 472 | 95.31% |
| CCL240628P00013500 | 2024-06-21 3:13PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 85 | 516 | 88.28% |
| CCL240628P00014000 | 2024-06-21 3:03PM EDT | 14.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 644 | 4,146 | 86.33% |
| CCL240628P00014500 | 2024-06-21 3:58PM EDT | 14.50 | 0.16 | 0.15 | 0.17 | 0.00 | - | 585 | 8,675 | 86.33% |
| CCL240628P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.27 | 0.26 | 0.29 | -0.01 | -3.57% | 1,070 | 3,700 | 85.55% |
| CCL240628P00015500 | 2024-06-21 3:59PM EDT | 15.50 | 0.43 | 0.42 | 0.45 | -0.03 | -6.52% | 1,446 | 2,603 | 84.57% |
| CCL240628P00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.68 | 0.65 | 0.68 | 0.00 | - | 1,457 | 1,810 | 85.35% |
| CCL240628P00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.93 | 0.92 | 0.97 | +0.02 | +2.20% | 566 | 822 | 85.16% |
| CCL240628P00017000 | 2024-06-21 3:59PM EDT | 17.00 | 1.26 | 1.27 | 1.29 | +0.02 | +1.61% | 208 | 223 | 85.35% |
| CCL240628P00017500 | 2024-06-21 3:59PM EDT | 17.50 | 1.62 | 1.61 | 1.66 | -0.10 | -5.81% | 21 | 57 | 81.64% |
| CCL240628P00018000 | 2024-06-21 3:58PM EDT | 18.00 | 2.04 | 1.83 | 2.24 | +0.04 | +2.00% | 301 | 142 | 77.34% |
| CCL240628P00018500 | 2024-06-12 1:31PM EDT | 18.50 | 1.80 | 2.32 | 2.57 | 0.00 | - | - | 1 | 57.81% |
| CCL240628P00019000 | 2024-05-20 1:24PM EDT | 19.00 | 3.06 | 2.99 | 3.15 | 0.00 | - | - | 1 | 109.77% |
| CCL240628P00019500 | 2024-06-04 11:21AM EDT | 19.50 | 2.74 | 2.84 | 5.50 | 0.00 | - | 106 | 40 | 221.88% |
| CCL240628P00020000 | 2024-06-21 3:03PM EDT | 20.00 | 4.01 | 2.77 | 6.00 | -0.09 | -2.20% | 10 | 98 | 192.77% |
