Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
38.439,71 -395,39 (-1,02%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.417,96 -941,84 (-1,59%) CMC Crypto 200
1.299,83 -65,30 (-4,78%) 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:17.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00017000 | 2024-05-07 10:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 700 | 90.63% |
| CCL240517C00017000 | 2024-05-07 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 19,326 | 57.81% |
| CCL240524C00017000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 5 | 1,426 | 50.00% |
| CCL240531C00017000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 2 | 393 | 46.88% |
| CCL240607C00017000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 0.08 | 0.05 | 0.06 | -0.01 | -11.11% | 201 | 124 | 42.97% |
| CCL240614C00017000 | 2024-05-07 10:18AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.09 | -0.04 | -26.67% | 200 | 13 | 42.97% |
| CCL240719C00017000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.29 | -0.10 | -25.64% | 247 | 15,302 | 44.43% |
| CCL241018C00017000 | 2024-05-07 1:41PM EDT | 2024-10-18 | 0.80 | 0.75 | 0.78 | -0.20 | -20.00% | 137 | 5,369 | 45.46% |
| CCL250620C00017000 | 2024-05-07 10:34AM EDT | 2025-06-20 | 2.10 | 1.86 | 2.03 | -0.06 | -2.78% | 17 | 3,988 | 50.49% |
| CCL251219C00017000 | 2024-05-07 3:00PM EDT | 2025-12-19 | 2.60 | 2.55 | 2.61 | -0.35 | -11.86% | 7 | 3,547 | 50.10% |
| CCL260116C00017000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 2.73 | 2.59 | 2.70 | -0.25 | -8.39% | 7 | 2,296 | 50.20% |
| CCL261218C00017000 | 2024-05-07 3:21PM EDT | 2026-12-18 | 3.50 | 1.80 | 4.00 | -0.25 | -6.67% | 33 | 1,173 | 54.83% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00017000 | 2024-05-07 11:20AM EDT | 2024-05-10 | 2.80 | 2.74 | 2.93 | +0.32 | +12.90% | 2 | 13 | 132.81% |
| CCL240517P00017000 | 2024-05-07 1:50PM EDT | 2024-05-17 | 2.67 | 2.83 | 2.95 | +0.33 | +14.10% | 3 | 1,917 | 54.69% |
| CCL240524P00017000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.59 | 2.80 | 4.75 | 0.00 | - | 5 | 20 | 151.56% |
| CCL240531P00017000 | 2024-05-07 10:29AM EDT | 2024-05-31 | 2.45 | 1.83 | 3.45 | +0.34 | +16.11% | 50 | 70 | 102.34% |
| CCL240607P00017000 | 2024-04-30 11:35AM EDT | 2024-06-07 | 2.02 | 2.77 | 2.96 | 0.00 | - | - | 2 | 46.09% |
| CCL240719P00017000 | 2024-05-07 3:23PM EDT | 2024-07-19 | 2.93 | 2.94 | 3.05 | +0.26 | +9.74% | 46 | 5,194 | 37.11% |
| CCL241018P00017000 | 2024-05-07 10:30AM EDT | 2024-10-18 | 3.00 | 3.25 | 3.35 | +0.18 | +6.38% | 50 | 4,759 | 35.94% |
| CCL250620P00017000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 3.85 | 2.96 | 4.20 | 0.00 | - | 8 | 1,647 | 38.45% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 2025-12-19 | 3.95 | 4.30 | 5.45 | 0.00 | - | 5 | 2,423 | 49.59% |
| CCL260116P00017000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 4.25 | 4.35 | 5.40 | 0.00 | - | 1 | 4,784 | 47.75% |
| CCL261218P00017000 | 2024-04-30 10:31AM EDT | 2026-12-18 | 4.40 | 4.70 | 6.95 | 0.00 | - | 3 | 342 | 55.66% |
