Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.761,38 +3.565,67 (+6,46%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 2.56 | 4.40 | 0.00 | - | 1 | 1 | 117.19% |
| CCL240510C00012000 | 2024-05-02 11:31AM EDT | 12.00 | 2.48 | 1.99 | 2.90 | 0.00 | - | 37 | 37 | 59.38% |
| CCL240510C00012500 | 2024-04-23 12:42PM EDT | 12.50 | 2.40 | 1.85 | 2.19 | 0.00 | - | 1 | 6 | 83.59% |
| CCL240510C00013000 | 2024-05-02 2:56PM EDT | 13.00 | 1.72 | 1.25 | 1.81 | +0.16 | +10.26% | 1 | 18 | 69.14% |
| CCL240510C00013500 | 2024-05-03 3:48PM EDT | 13.50 | 1.02 | 0.84 | 1.10 | -0.05 | -4.67% | 18 | 112 | 64.06% |
| CCL240510C00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.55 | 0.54 | 0.71 | -0.15 | -21.43% | 83 | 198 | 58.20% |
| CCL240510C00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 1,305 | 542 | 38.67% |
| CCL240510C00015000 | 2024-05-03 3:59PM EDT | 15.00 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 4,840 | 2,150 | 38.67% |
| CCL240510C00015500 | 2024-05-03 3:59PM EDT | 15.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 858 | 2,187 | 42.97% |
| CCL240510C00016000 | 2024-05-03 3:48PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 265 | 2,159 | 49.22% |
| CCL240510C00016500 | 2024-05-03 10:41AM EDT | 16.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 26 | 1,465 | 55.47% |
| CCL240510C00017000 | 2024-05-03 10:49AM EDT | 17.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 645 | 65.63% |
| CCL240510C00017500 | 2024-05-03 1:23PM EDT | 17.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 151 | 75.00% |
| CCL240510C00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 299 | 79.69% |
| CCL240510C00018500 | 2024-05-03 3:05PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 31 | 82.81% |
| CCL240510C00019000 | 2024-05-03 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 146 | 81.25% |
| CCL240510C00019500 | 2024-05-02 10:28AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 105 | 96.88% |
| CCL240510C00020000 | 2024-05-02 10:35AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 1,212 | 103.13% |
| CCL240510C00020500 | 2024-05-02 10:28AM EDT | 20.50 | 0.01 | 0.00 | 1.25 | 0.00 | - | 15 | 484 | 274.61% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 152 | 115.63% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 91 | 121.88% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 128.13% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 1.16 | 0.00 | - | 1 | 46 | 307.03% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 2 | 3 | 317.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 232 | 103.13% |
| CCL240510P00011500 | 2024-05-03 3:31PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 95 | 92.19% |
| CCL240510P00012000 | 2024-05-02 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 936 | 1,133 | 65.63% |
| CCL240510P00012500 | 2024-05-03 11:36AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 929 | 53.13% |
| CCL240510P00013000 | 2024-05-03 3:32PM EDT | 13.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 121 | 321 | 51.56% |
| CCL240510P00013500 | 2024-05-03 3:47PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 30 | 342 | 39.45% |
| CCL240510P00014000 | 2024-05-03 3:58PM EDT | 14.00 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 818 | 1,088 | 38.28% |
| CCL240510P00014500 | 2024-05-03 3:57PM EDT | 14.50 | 0.29 | 0.29 | 0.31 | -0.06 | -17.14% | 1,235 | 1,806 | 34.96% |
| CCL240510P00015000 | 2024-05-03 3:53PM EDT | 15.00 | 0.65 | 0.63 | 0.66 | -0.04 | -5.80% | 331 | 1,385 | 37.11% |
| CCL240510P00015500 | 2024-05-03 2:37PM EDT | 15.50 | 1.00 | 0.96 | 1.24 | -0.08 | -7.41% | 125 | 134 | 67.38% |
| CCL240510P00016000 | 2024-05-03 2:55PM EDT | 16.00 | 1.49 | 1.00 | 1.86 | +0.15 | +11.19% | 109 | 575 | 103.13% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 1.63 | 2.18 | 0.00 | - | 40 | 59 | 85.94% |
| CCL240510P00017000 | 2024-05-03 3:16PM EDT | 17.00 | 2.48 | 1.73 | 2.67 | -0.02 | -0.80% | 12 | 10 | 96.09% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 2.97 | 3.15 | 0.00 | - | 8 | 7 | 50.00% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 3.40 | 3.65 | 0.00 | - | 150 | 0 | 112.89% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 2.95 | 4.65 | 0.00 | - | 1 | 0 | 132.81% |
