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
59.117,95 -667,73 (-1,12%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218C00003000 | 2024-04-18 12:36PM EDT | 3.00 | 11.90 | 10.95 | 14.05 | 0.00 | - | 4 | 26 | 81.74% |
| CCL261218C00005000 | 2024-04-16 10:00AM EDT | 5.00 | 9.70 | 10.75 | 12.65 | 0.00 | - | 1 | 36 | 96.09% |
| CCL261218C00008000 | 2024-04-25 11:23AM EDT | 8.00 | 8.75 | 8.35 | 10.60 | -0.48 | -5.20% | 2 | 67 | 76.07% |
| CCL261218C00010000 | 2024-04-26 10:19AM EDT | 10.00 | 7.59 | 7.35 | 8.55 | -0.01 | -0.13% | 7 | 636 | 65.28% |
| CCL261218C00013000 | 2024-04-26 9:30AM EDT | 13.00 | 6.00 | 5.80 | 6.15 | +0.10 | +1.69% | 1 | 529 | 55.27% |
| CCL261218C00015000 | 2024-04-26 2:42PM EDT | 15.00 | 5.00 | 4.95 | 5.35 | -0.10 | -1.96% | 44 | 1,296 | 54.03% |
| CCL261218C00017000 | 2024-04-26 2:43PM EDT | 17.00 | 4.35 | 2.53 | 4.60 | +0.15 | +3.57% | 7 | 1,122 | 54.71% |
| CCL261218C00020000 | 2024-04-25 2:26PM EDT | 20.00 | 3.31 | 3.30 | 3.50 | -0.06 | -1.78% | 5 | 749 | 50.10% |
| CCL261218C00022000 | 2024-04-26 10:05AM EDT | 22.00 | 2.90 | 2.46 | 2.93 | -0.08 | -2.68% | 3 | 141 | 49.56% |
| CCL261218C00025000 | 2024-04-25 10:36AM EDT | 25.00 | 2.15 | 2.19 | 2.42 | 0.00 | - | 6 | 2,455 | 49.59% |
| CCL261218C00027000 | 2024-04-25 3:34PM EDT | 27.00 | 1.96 | 1.88 | 2.07 | 0.00 | - | 4 | 69 | 48.83% |
| CCL261218C00030000 | 2024-04-26 12:01PM EDT | 30.00 | 1.61 | 1.50 | 1.68 | +0.03 | +1.90% | 1 | 529 | 48.34% |
| CCL261218C00032000 | 2024-04-26 9:34AM EDT | 32.00 | 1.49 | 1.30 | 1.48 | +0.10 | +7.19% | 1 | 1,019 | 48.22% |
| CCL261218C00035000 | 2024-04-26 2:34PM EDT | 35.00 | 1.13 | 1.06 | 1.56 | +0.03 | +2.73% | 17 | 1,430 | 52.17% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218P00003000 | 2024-01-09 1:17PM EDT | 3.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 8 | 82.03% |
| CCL261218P00005000 | 2024-04-12 3:22PM EDT | 5.00 | 0.50 | 0.33 | 0.47 | 0.00 | - | 11 | 221 | 55.86% |
| CCL261218P00008000 | 2024-04-22 11:50AM EDT | 8.00 | 1.00 | 0.90 | 1.02 | 0.00 | - | 16 | 225 | 49.17% |
| CCL261218P00010000 | 2024-04-26 11:09AM EDT | 10.00 | 1.54 | 1.41 | 1.53 | -0.03 | -1.91% | 4 | 2,014 | 44.58% |
| CCL261218P00013000 | 2024-04-24 2:19PM EDT | 13.00 | 2.65 | 2.51 | 2.75 | 0.00 | - | 2 | 1,798 | 41.43% |
| CCL261218P00015000 | 2024-04-26 1:24PM EDT | 15.00 | 3.46 | 3.40 | 3.60 | -0.19 | -5.21% | 17 | 4,908 | 37.92% |
| CCL261218P00017000 | 2024-04-22 12:09PM EDT | 17.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 1 | 339 | 35.72% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 20.00 | 7.24 | 4.65 | 6.65 | 0.00 | - | 90 | 509 | 32.96% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 22.00 | 7.57 | 6.75 | 8.95 | 0.00 | - | 1 | 110 | 40.31% |
| CCL261218P00030000 | 2024-04-11 2:03PM EDT | 30.00 | 15.12 | 13.05 | 15.70 | 0.00 | - | 37 | 0 | 37.06% |
| CCL261218P00035000 | 2024-04-23 10:41AM EDT | 35.00 | 20.31 | 19.60 | 20.05 | 0.00 | - | 10 | 0 | 28.32% |
