Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.081,20 -1.317,86 (-2,18%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-04-26 1:34PM EDT | 1.00 | 14.00 | 12.05 | 16.15 | +1.00 | +7.69% | 1 | 897 | 143.75% |
| CCL250117C00002500 | 2024-03-25 9:48AM EDT | 2.50 | 15.00 | 12.50 | 12.65 | 0.00 | - | 1 | 885 | 114.06% |
| CCL250117C00004000 | 2024-04-12 10:41AM EDT | 4.00 | 10.70 | 11.20 | 11.35 | 0.00 | - | 5 | 89 | 104.49% |
| CCL250117C00005000 | 2024-04-24 11:44AM EDT | 5.00 | 10.15 | 10.25 | 10.40 | 0.00 | - | 3 | 1,084 | 92.97% |
| CCL250117C00007500 | 2024-04-24 2:27PM EDT | 7.50 | 7.87 | 7.80 | 8.10 | 0.00 | - | 5 | 5,242 | 70.02% |
| CCL250117C00010000 | 2024-04-26 2:56PM EDT | 10.00 | 5.80 | 5.70 | 5.95 | +0.03 | +0.52% | 11 | 22,328 | 60.16% |
| CCL250117C00012500 | 2024-04-26 1:22PM EDT | 12.50 | 3.90 | 3.65 | 4.05 | -0.15 | -3.70% | 4 | 13,355 | 50.29% |
| CCL250117C00015000 | 2024-04-26 2:57PM EDT | 15.00 | 2.57 | 2.58 | 2.63 | -0.08 | -3.02% | 46 | 12,235 | 50.44% |
| CCL250117C00017500 | 2024-04-26 3:36PM EDT | 17.50 | 1.60 | 1.59 | 1.63 | -0.06 | -3.61% | 128 | 29,067 | 48.49% |
| CCL250117C00020000 | 2024-04-26 3:55PM EDT | 20.00 | 0.96 | 0.95 | 0.98 | -0.02 | -2.04% | 914 | 29,789 | 47.02% |
| CCL250117C00022000 | 2024-04-26 3:06PM EDT | 22.00 | 0.60 | 0.61 | 0.64 | 0.00 | - | 1 | 17,721 | 46.19% |
| CCL250117C00025000 | 2024-04-26 1:45PM EDT | 25.00 | 0.30 | 0.31 | 0.34 | -0.03 | -9.09% | 48 | 23,775 | 45.61% |
| CCL250117C00027000 | 2024-04-24 12:58PM EDT | 27.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 2 | 9,929 | 45.22% |
| CCL250117C00030000 | 2024-04-26 11:32AM EDT | 30.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 11,789 | 45.12% |
| CCL250117C00032000 | 2024-04-25 12:48PM EDT | 32.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 25 | 410 | 47.66% |
| CCL250117C00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 81 | 7,647 | 45.90% |
| CCL250117C00037000 | 2024-04-25 3:17PM EDT | 37.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 11 | 868 | 46.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-02-13 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 42 | 449 | 157.81% |
| CCL250117P00002500 | 2024-04-25 10:56AM EDT | 2.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 15 | 58,886 | 101.56% |
| CCL250117P00004000 | 2024-04-26 10:10AM EDT | 4.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 35,469 | 77.34% |
| CCL250117P00005000 | 2024-04-25 10:56AM EDT | 5.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 73,535 | 67.19% |
| CCL250117P00007500 | 2024-04-25 11:56AM EDT | 7.50 | 0.12 | 0.12 | 0.17 | 0.00 | - | 1 | 24,207 | 54.79% |
| CCL250117P00010000 | 2024-04-25 2:44PM EDT | 10.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 40 | 45,417 | 47.12% |
| CCL250117P00012500 | 2024-04-26 3:29PM EDT | 12.50 | 0.95 | 0.93 | 0.95 | +0.03 | +3.26% | 38 | 38,521 | 42.48% |
| CCL250117P00015000 | 2024-04-26 3:59PM EDT | 15.00 | 1.95 | 1.94 | 1.97 | +0.02 | +1.04% | 81 | 35,046 | 39.43% |
| CCL250117P00017500 | 2024-04-26 1:00PM EDT | 17.50 | 3.50 | 3.40 | 3.50 | 0.00 | - | 2 | 7,757 | 37.55% |
| CCL250117P00020000 | 2024-04-22 2:20PM EDT | 20.00 | 5.87 | 5.25 | 5.35 | 0.00 | - | 34 | 16,698 | 33.79% |
| CCL250117P00022000 | 2024-04-26 1:05PM EDT | 22.00 | 7.15 | 6.95 | 7.85 | -0.13 | -1.79% | 5 | 973 | 53.32% |
| CCL250117P00025000 | 2024-04-24 11:52AM EDT | 25.00 | 10.20 | 9.85 | 9.95 | 0.00 | - | 1 | 14 | 28.52% |
| CCL250117P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 12.99 | 11.55 | 12.75 | 0.00 | - | 1 | 0 | 65.14% |
| CCL250117P00030000 | 2024-02-29 1:08PM EDT | 30.00 | 14.35 | 13.60 | 13.85 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 16.50 | 17.80 | 0.00 | - | 1 | 0 | 54.98% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 19.85 | 21.00 | 0.00 | - | 141 | 0 | 71.05% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 21.15 | 22.55 | 0.00 | - | 2 | 0 | 78.37% |
