Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.717,62 +37,42 (+0,20%) Euro Stoxx 50
5.042,74 +17,57 (+0,35%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.369,20 -23,70 (-0,99%) EUR/USD
1,0850 +0,0022 (+0,21%) Bitcoin EUR
64.290,36 -337,54 (-0,52%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:20.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00020000 | 2024-05-20 12:24PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CCL240531C00020000 | 2024-05-20 2:44PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| CCL240607C00020000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| CCL240614C00020000 | 2024-05-21 2:01PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240621C00020000 | 2024-05-22 2:52PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| CCL240628C00020000 | 2024-05-22 9:38AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240719C00020000 | 2024-05-22 3:57PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| CCL241018C00020000 | 2024-05-22 3:59PM EDT | 2024-10-18 | 0.46 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| CCL250117C00020000 | 2024-05-22 3:56PM EDT | 2025-01-17 | 0.93 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 6.25% |
| CCL250620C00020000 | 2024-05-22 3:56PM EDT | 2025-06-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CCL251219C00020000 | 2024-05-22 2:32PM EDT | 2025-12-19 | 2.37 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| CCL260116C00020000 | 2024-05-22 3:53PM EDT | 2026-01-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CCL261218C00020000 | 2024-05-22 3:59PM EDT | 2026-12-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 2024-05-24 | 6.00 | 4.95 | 5.05 | 0.00 | - | 5 | 0 | 414.84% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719P00020000 | 2024-05-10 12:39PM EDT | 2024-07-19 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241018P00020000 | 2024-05-22 2:13PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL250117P00020000 | 2024-05-22 2:04PM EDT | 2025-01-17 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL250620P00020000 | 2024-05-20 10:15AM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 2025-12-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116P00020000 | 2024-05-16 10:52AM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 2026-12-18 | 7.24 | 6.30 | 7.00 | 0.00 | - | 90 | 509 | 40.31% |
