Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.869,97 +17,70 (+0,05%) Gold
2.325,20 -6,00 (-0,26%) EUR/USD
1,0761 -0,0013 (-0,12%) Bitcoin EUR
58.903,78 +165,66 (+0,28%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:57PM EDT. Markt geöffnet.
Strike:22.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 620 | 175.00% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 810 | 1,181 | 104.69% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 81.25% |
| CCL240621C00022000 | 2024-05-07 12:54PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 202 | 4,594 | 56.25% |
| CCL241018C00022000 | 2024-05-07 1:21PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 6 | 4,970 | 44.53% |
| CCL250117C00022000 | 2024-05-07 11:14AM EDT | 2025-01-17 | 0.46 | 0.42 | 0.44 | -0.04 | -8.00% | 44 | 17,725 | 45.61% |
| CCL250620C00022000 | 2024-05-07 9:53AM EDT | 2025-06-20 | 0.91 | 0.87 | 0.92 | -0.06 | -6.19% | 6 | 4,378 | 46.63% |
| CCL251219C00022000 | 2024-05-06 12:43PM EDT | 2025-12-19 | 1.60 | 1.30 | 1.49 | 0.00 | - | 3 | 2,340 | 47.71% |
| CCL260116C00022000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 1.69 | 1.49 | 1.55 | 0.00 | - | 1 | 478 | 47.49% |
| CCL261218C00022000 | 2024-05-03 1:11PM EDT | 2026-12-18 | 2.46 | 2.25 | 2.52 | -0.11 | -4.28% | 1 | 143 | 49.10% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 7.50 | 7.60 | 7.65 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.55 | 7.95 | 0.00 | - | 41 | 0 | 114.45% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 7.55 | 8.15 | 0.00 | - | - | 5 | 115.04% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.55 | 7.65 | 0.00 | - | 54 | 0 | 0.00% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.60 | 7.65 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 7.20 | 7.60 | 7.70 | 0.00 | - | 5 | 963 | 26.17% |
| CCL250620P00022000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 7.24 | 7.70 | 7.80 | 0.00 | - | 10 | 180 | 26.51% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 33.89% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 7.60 | 7.90 | 10.20 | 0.00 | - | 10 | 441 | 61.23% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 8.15 | 8.55 | 0.00 | - | 1 | 110 | 30.15% |
