Deutsche Märkte öffnen in 8 Stunden 50 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.560,21 -505,43 (-0,86%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:14.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00014000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.30 | 0.26 | 0.29 | -0.34 | -53.12% | 406 | 909 | 38.28% |
| CCL240517C00014000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.46 | 0.44 | 0.47 | -0.29 | -38.67% | 394 | 5,380 | 41.80% |
| CCL240524C00014000 | 2024-05-07 1:39PM EDT | 2024-05-24 | 0.72 | 0.56 | 0.59 | -0.15 | -17.24% | 107 | 276 | 42.38% |
| CCL240531C00014000 | 2024-05-07 2:44PM EDT | 2024-05-31 | 0.71 | 0.62 | 0.66 | -0.29 | -29.00% | 26 | 187 | 40.82% |
| CCL240607C00014000 | 2024-05-07 1:16PM EDT | 2024-06-07 | 0.91 | 0.55 | 0.80 | -0.14 | -13.33% | 1 | 4 | 44.53% |
| CCL240621C00014000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.91 | -0.33 | -26.83% | 240 | 4,929 | 42.68% |
| CCL240719C00014000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 1.21 | 1.21 | 1.24 | -0.39 | -24.38% | 105 | 1,845 | 46.78% |
| CCL241018C00014000 | 2024-05-07 1:56PM EDT | 2024-10-18 | 2.00 | 1.84 | 1.90 | -0.19 | -8.68% | 96 | 3,330 | 48.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00014000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.15 | +0.08 | +133.33% | 869 | 1,911 | 34.77% |
| CCL240517P00014000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.30 | +0.12 | +70.59% | 2,776 | 14,047 | 36.72% |
| CCL240524P00014000 | 2024-05-07 3:46PM EDT | 2024-05-24 | 0.38 | 0.37 | 0.40 | +0.12 | +46.15% | 82 | 1,219 | 36.72% |
| CCL240531P00014000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 0.46 | 0.44 | 0.46 | +0.16 | +53.33% | 81 | 504 | 35.35% |
| CCL240607P00014000 | 2024-05-07 2:49PM EDT | 2024-06-07 | 0.49 | 0.51 | 0.58 | +0.09 | +22.50% | 12 | 172 | 38.48% |
| CCL240621P00014000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.67 | +0.15 | +28.85% | 647 | 13,747 | 36.62% |
| CCL240719P00014000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 0.93 | 0.93 | 0.95 | +0.17 | +22.37% | 73 | 9,972 | 40.04% |
| CCL241018P00014000 | 2024-05-07 3:41PM EDT | 2024-10-18 | 1.39 | 1.38 | 1.42 | +0.10 | +7.75% | 48 | 17,823 | 39.36% |
