Deutsche Märkte geschlossen

Carnival Corporation & plc (CCL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,34-0,85 (-4,94%)
Börsenschluss: 04:00PM EDT
16,31 -0,03 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:15.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CCL240405C000150002024-03-28 3:52PM EDT2024-04-051.401.361.43-0.78-35.78%11919353.91%
CCL240412C000150002024-03-28 3:56PM EDT2024-04-121.461.441.69-0.90-38.14%217555.27%
CCL240419C000150002024-03-28 3:52PM EDT2024-04-191.561.511.64-0.78-33.33%31812,04351.95%
CCL240426C000150002024-03-28 3:36PM EDT2024-04-261.631.521.76-0.84-34.01%9310353.52%
CCL240503C000150002024-03-28 3:56PM EDT2024-05-031.691.491.84-0.77-31.30%603852.83%
CCL240517C000150002024-03-28 3:10PM EDT2024-05-171.991.831.99-0.59-22.87%6992,73252.15%
CCL240621C000150002024-03-28 3:56PM EDT2024-06-212.062.042.15-0.81-28.22%1,45223,30545.80%
CCL240719C000150002024-03-28 3:57PM EDT2024-07-192.422.412.46-1.03-29.86%1101,90849.27%
CCL241018C000150002024-03-28 1:34PM EDT2024-10-183.113.053.15-0.64-17.07%1494,30351.03%
CCL250117C000150002024-03-28 3:54PM EDT2025-01-173.653.603.70-0.55-13.10%56713,64152.69%
CCL250620C000150002024-03-28 2:43PM EDT2025-06-204.504.154.75-0.80-15.09%812,04854.83%
CCL251219C000150002024-03-28 11:04AM EDT2025-12-194.454.655.20-1.65-27.05%13,22552.39%
CCL260116C000150002024-03-28 3:51PM EDT2026-01-165.255.205.30-0.90-14.63%183,30955.42%
CCL261218C000150002024-03-28 3:58PM EDT2026-12-186.106.006.35-0.84-12.10%2628354.93%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CCL240405P000150002024-03-28 3:49PM EDT2024-04-050.020.020.03+0.01+100.00%5112,28639.84%
CCL240412P000150002024-03-28 3:45PM EDT2024-04-120.070.070.20+0.03+75.00%22716752.73%
CCL240419P000150002024-03-28 3:56PM EDT2024-04-190.160.140.16+0.07+77.78%42823,10439.84%
CCL240426P000150002024-03-28 3:58PM EDT2024-04-260.210.200.23+0.09+75.00%16030740.23%
CCL240503P000150002024-03-28 3:44PM EDT2024-05-030.240.260.30+0.06+33.33%387340.63%
CCL240517P000150002024-03-28 3:59PM EDT2024-05-170.380.370.39+0.12+46.15%6354,31539.26%
CCL240621P000150002024-03-28 3:59PM EDT2024-06-210.590.540.60+0.14+31.11%6,16022,12338.14%
CCL240719P000150002024-03-28 3:13PM EDT2024-07-190.750.810.86+0.06+8.70%5,07710,58741.26%
CCL241018P000150002024-03-28 12:03PM EDT2024-10-181.301.301.35+0.15+13.04%999,34041.85%
CCL250117P000150002024-03-28 2:50PM EDT2025-01-171.661.641.70+0.16+10.67%1,07831,69641.36%
CCL250620P000150002024-03-28 12:20PM EDT2025-06-202.152.162.20+0.27+14.36%55,42741.07%
CCL251219P000150002024-03-28 3:43PM EDT2025-12-192.622.642.96+0.05+1.95%25,96044.34%
CCL260116P000150002024-03-28 11:41AM EDT2026-01-162.672.702.79-0.01-0.37%9610,47941.26%
CCL261218P000150002024-03-28 3:53PM EDT2026-12-183.403.303.45+0.25+7.94%1,0532,18940.36%