$17.99
0.120.67%
À la fermeture: -
$18.01
0.020.11%
Après les heures de négociation: 7:58 PM EDT
Comments
Loading...
Carnival (NYSE:CCL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Carnival à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Carnival..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price7.7Apr 11, 2025
Change
00%
Bid7.75
Ask8.1
volume0
Intrest14
Strike
10
10
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.17
volume53
Intrest100
Last Price-
Change
-
Bid7.25
Ask7.75
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.95Mar 24, 2025
Change
00%
Bid6.7
Ask7.25
volume0
Intrest1
Strike
11
11
Last Price0.08Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid6.2
Ask6.75
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.55Apr 07, 2025
Change
00%
Bid5.7
Ask6.15
volume0
Intrest46
Strike
12
12
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest556
Last Price-
Change
-
Bid5.35
Ask5.75
volume0
Intrest0
Strike
12.5
12.5
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price4.95Apr 15, 2025
Change
00%
Bid4.7
Ask5.25
volume0
Intrest22
Strike
13
13
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1978
Last Price-
Change
-
Bid4.4
Ask4.55
volume0
Intrest0
Strike
13.5
13.5
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1554
Last Price3.85Apr 17, 2025
Change
0.112.94%
Bid3.5
Ask4.25
volume2
Intrest3
Strike
14
14
Last Price0.06Apr 17, 2025
Change
0.0250%
Bid-
Ask0.09
volume9
Intrest235
Last Price3.5Apr 17, 2025
Change
00%
Bid3.15
Ask3.75
volume1
Intrest4
Strike
14.5
14.5
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid0.02
Ask0.23
volume1
Intrest29
Last Price3Apr 17, 2025
Change
0.072.39%
Bid2.62
Ask3.1
volume1
Intrest18
Strike
15
15
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid0.01
Ask0.03
volume3
Intrest201
Last Price2.56Apr 14, 2025
Change
00%
Bid2.23
Ask2.76
volume0
Intrest75
Strike
15.5
15.5
Last Price0.05Apr 17, 2025
Change
0.0861.54%
Bid0.01
Ask0.05
volume4
Intrest162
Last Price2.2Apr 17, 2025
Change
0.14.35%
Bid1.81
Ask2.22
volume102
Intrest537
Strike
16
16
Last Price0.08Apr 17, 2025
Change
0.1361.9%
Bid0.06
Ask0.09
volume61
Intrest1693
Last Price1.55Apr 17, 2025
Change
0.063.73%
Bid1.46
Ask1.78
volume12
Intrest141
Strike
16.5
16.5
Last Price0.12Apr 17, 2025
Change
0.1758.62%
Bid0.11
Ask0.14
volume35
Intrest841
Last Price1.18Apr 17, 2025
Change
0.032.61%
Bid1.09
Ask1.23
volume17
Intrest225
Strike
17
17
Last Price0.2Apr 17, 2025
Change
0.250%
Bid0.18
Ask0.22
volume573
Intrest268
Last Price0.76Apr 17, 2025
Change
0.057.04%
Bid0.79
Ask0.85
volume105
Intrest456
Strike
17.5
17.5
Last Price0.31Apr 17, 2025
Change
0.2544.64%
Bid0.31
Ask0.35
volume245
Intrest1067
Last Price0.5Apr 17, 2025
Change
0.116.67%
Bid0.5
Ask0.54
volume729
Intrest10536
Strike
18
18
Last Price0.52Apr 17, 2025
Change
0.2330.67%
Bid0.5
Ask0.55
volume1554
Intrest590
Last Price0.28Apr 17, 2025
Change
0.1128.21%
Bid0.28
Ask0.32
volume2681
Intrest1166
Strike
18.5
18.5
Last Price0.78Apr 17, 2025
Change
0.3933.33%
Bid0.74
Ask0.85
volume42
Intrest357
Last Price0.14Apr 17, 2025
Change
0.0526.32%
Bid0.13
Ask0.17
volume669
Intrest897
Strike
19
19
Last Price1.19Apr 17, 2025
Change
0.4426.99%
Bid0.9
Ask1.41
volume165
Intrest1041
Last Price0.07Apr 17, 2025
Change
0.0541.67%
Bid0.05
Ask0.08
volume847
Intrest714
Strike
19.5
19.5
Last Price1.59Apr 17, 2025
Change
0.3417.62%
Bid1.31
Ask1.67
volume5
Intrest132
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid0.02
Ask0.05
volume325
Intrest2180
Strike
20
20
Last Price1.99Apr 17, 2025
Change
0.4117.08%
Bid1.93
Ask2.12
volume2
Intrest267
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume348
Intrest793
Strike
20.5
20.5
Last Price2.56Apr 17, 2025
Change
0.155.54%
Bid2.38
Ask2.73
volume2
Intrest247
Last Price0.02Apr 17, 2025
Change
00%
Bid0.01
Ask0.23
volume52
Intrest1492
Strike
21
21
Last Price3.2Apr 16, 2025
Change
00%
Bid2.71
Ask3.15
volume0
Intrest77
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.74
volume1
Intrest911
Strike
21.5
21.5
Last Price3.7Apr 16, 2025
Change
00%
Bid2.98
Ask3.75
volume0
Intrest34
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest833
Strike
22
22
Last Price4.07Apr 15, 2025
Change
00%
Bid3.8
Ask4.1
volume0
Intrest70
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest93
Strike
22.5
22.5
Last Price4.72Apr 14, 2025
Change
00%
Bid4.3
Ask4.85
volume0
Intrest9
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest514
Strike
23
23
Last Price5Apr 14, 2025
Change
00%
Bid4.15
Ask5.35
volume0
Intrest14
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest460
Strike
23.5
23.5
Last Price5.75Apr 15, 2025
Change
00%
Bid5.4
Ask5.6
volume0
Intrest7
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest263
Strike
24
24
Last Price6.58Apr 11, 2025
Change
00%
Bid5.8
Ask6.2
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest169
Strike
24.5
24.5
Last Price6.69Apr 09, 2025
Change
00%
Bid6.4
Ask6.75
volume0
Intrest7
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest257
Strike
25
25
Last Price5.28Apr 09, 2025
Change
00%
Bid6.85
Ask7.3
volume0
Intrest1
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest23
Strike
25.5
25.5
Last Price9.15Apr 07, 2025
Change
00%
Bid6.6
Ask7.8
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
26
26
Last Price7.91Apr 17, 2025
Change
1.5916.74%
Bid7.9
Ask8.25
volume3
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest82
Strike
26.5
26.5
Last Price6.91Mar 31, 2025
Change
00%
Bid7.9
Ask8.8
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest39
Strike
27
27
Last Price-
Change
-
Bid8.8
Ask9.35
volume0
Intrest0
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
27.5
27.5
Last Price7.8Mar 14, 2025
Change
00%
Bid9
Ask9.75
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
28
28
Last Price11.6Apr 07, 2025
Change
00%
Bid9.75
Ask10.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid10.4
Ask10.8
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest0
Strike
29
29
Last Price9.25Apr 09, 2025
Change
00%
Bid10.8
Ask11.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid11.4
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid11.9
Ask12.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid12.3
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
31
31
Last Price14.5Apr 07, 2025
Change
00%
Bid12.9
Ask13.25
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid13.4
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid13.8
Ask14.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid14
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid14.85
Ask15.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid15.4
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid15.75
Ask16.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid16.4
Ask16.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid16.9
Ask17.3
volume0
Intrest0