Deutsche Märkte geschlossen

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,93+0,18 (+1,85%)
Börsenschluss: 04:00PM EST
9,93 0,00 (0,00%)
Nachbörse: 04:51PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CCL230120C000025002022-08-11 10:17AM EST2.508.208.108.25+1.25+17.99%81,053433.59%
CCL230120C000050002022-08-11 10:05AM EST5.005.955.855.95+1.12+23.19%20635266.02%
CCL230120C000075002022-08-11 11:22AM EST7.503.903.853.95+0.80+25.81%7971,647196.09%
CCL230120C000100002022-08-11 1:13PM EST10.002.322.322.37+0.59+34.10%88826,630161.04%
CCL230120C000125002022-08-11 1:10PM EST12.501.301.291.34+0.41+46.07%35815,131143.46%
CCL230120C000150002022-08-11 12:45PM EST15.000.740.690.72+0.22+42.31%93727,902133.79%
CCL230120C000175002022-08-11 1:06PM EST17.500.390.380.39+0.09+30.00%23727,513129.49%
CCL230120C000200002022-08-10 11:37AM EST20.000.230.230.24+0.04+21.05%42668,155130.08%
CCL230120C000225002022-08-11 9:25AM EST22.500.160.140.16+0.03+23.08%1823,698131.45%
CCL230120C000250002022-08-10 9:34AM EST25.000.110.110.12+0.01+10.00%89345,710136.33%
CCL230120C000275002022-08-11 11:23AM EST27.500.060.060.09-0.01-14.29%2425,544136.72%
CCL230120C000300002022-08-10 11:51AM EST30.000.070.060.070.00-4445,123142.19%
CCL230120C000325002022-08-09 8:31AM EST32.500.060.050.06+0.04+200.00%67,674146.09%
CCL230120C000350002022-08-10 11:18AM EST35.000.050.040.05+0.01+25.00%231,141149.22%
CCL230120C000375002022-08-10 11:18AM EST37.500.040.030.05+0.01+33.33%26,732153.13%
CCL230120C000400002022-08-09 9:25AM EST40.000.040.030.040.00-18141,884156.25%
CCL230120C000425002022-08-10 11:02AM EST42.500.040.030.040.00-2014,298161.72%
CCL230120C000450002022-08-10 11:53AM EST45.000.040.030.040.00-1027,491167.19%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CCL230120P000025002022-08-09 12:45PM EST2.500.080.070.08-0.01-11.11%1810,605218.75%
CCL230120P000050002022-08-11 11:40AM EST5.000.270.300.27-0.11-28.95%2725,935164.06%
CCL230120P000075002022-08-11 12:57PM EST7.500.720.710.74-0.28-28.00%21434,628129.10%
CCL230120P000100002022-08-11 12:32PM EST10.001.621.631.67-0.55-25.35%4,32074,627108.40%
CCL230120P000125002022-08-09 2:53PM EST12.503.153.153.25-0.66-17.32%8342,07895.51%
CCL230120P000150002022-08-11 11:17AM EST15.005.054.955.05-0.25-4.72%5643,2740.00%
CCL230120P000175002022-08-11 11:08AM EST17.507.207.157.25-0.65-8.28%448,6770.00%
CCL230120P000200002022-08-11 9:38AM EST20.009.359.509.60-1.23-11.63%13143,1540.00%
CCL230120P000225002022-08-11 9:43AM EST22.5011.8411.9012.05-0.61-4.90%1031,1060.00%
CCL230120P000250002022-08-10 9:18AM EST25.0014.9014.4014.500.00-42,0720.00%
CCL230120P000275002022-07-28 10:12AM EST27.5018.6516.9017.000.00-26080.00%
CCL230120P000300002022-08-08 8:38AM EST30.0020.0019.4019.500.00-191,1730.00%
CCL230120P000325002022-07-13 2:15PM EST32.5023.4521.8522.000.00-2460.00%
CCL230120P000350002022-07-14 10:54AM EST35.0026.2024.4024.500.00-1520.00%
CCL230120P000375002022-01-03 11:38AM EST37.5016.8916.3017.350.00-41,0780.00%
CCL230120P000400002022-07-29 2:33PM EST40.0030.9129.4029.550.00-3010.00%
CCL230120P000425002021-12-21 9:49AM EST42.5023.0621.5522.250.00-10820.00%
CCL230120P000450002022-07-21 1:01PM EST45.0035.1534.3534.650.00-9900.00%