$28.31
0.10.35%
À la fermeture: -
$28.36
0.050.18%
Après les heures de négociation: Oct 17, 7:57 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price23.85Oct 07, 2025
Change
-0%
Bid21.5
Ask24.5
volume0
Intrest4
Strike
5
5
Last Price0.02Oct 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest54
Last Price18.2Oct 13, 2025
Change
-0%
Bid16.8
Ask19.2
volume0
Intrest76
Strike
10
10
Last Price0.07Oct 17, 2025
Change
0.06600%
Bid-
Ask0.14
volume3
Intrest202
Last Price19.95Sep 15, 2025
Change
-0%
Bid15.8
Ask18.2
volume0
Intrest18
Strike
11
11
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest11
Last Price16.75Oct 14, 2025
Change
-0%
Bid15.1
Ask17.2
volume0
Intrest26
Strike
12
12
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest134
Last Price15.87Oct 14, 2025
Change
-0%
Bid14.2
Ask16.2
volume0
Intrest240
Strike
13
13
Last Price0.06Oct 17, 2025
Change
-0%
Bid-
Ask0.22
volume2
Intrest11477
Last Price14.65Oct 07, 2025
Change
-0%
Bid13.2
Ask15.1
volume0
Intrest149
Strike
14
14
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3030
Last Price14Oct 17, 2025
Change
0.181.27%
Bid12.4
Ask13.85
volume2
Intrest377
Strike
15
15
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2422
Last Price12.27Oct 17, 2025
Change
0.151.24%
Bid12.15
Ask12.55
volume1
Intrest637
Strike
16
16
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest5464
Last Price11.39Oct 17, 2025
Change
0.020.18%
Bid11
Ask11.55
volume1
Intrest767
Strike
17
17
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2954
Last Price11.22Oct 15, 2025
Change
-0%
Bid9.4
Ask10.55
volume0
Intrest432
Strike
18
18
Last Price0.02Oct 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest511
Last Price8.95Oct 17, 2025
Change
0.050.56%
Bid8.4
Ask9.4
volume20
Intrest522
Strike
19
19
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest816
Last Price8.45Oct 17, 2025
Change
0.364.09%
Bid8.2
Ask8.75
volume63
Intrest644
Strike
20
20
Last Price0.11Oct 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3877
Last Price7.39Oct 16, 2025
Change
-0%
Bid6.9
Ask7.6
volume0
Intrest982
Strike
21
21
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest7927
Last Price6.43Oct 17, 2025
Change
0.7510.45%
Bid6.1
Ask6.5
volume7
Intrest4594
Strike
22
22
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest2090
Last Price5.25Oct 17, 2025
Change
0.457.89%
Bid5.15
Ask5.6
volume21
Intrest539
Strike
23
23
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4679
Last Price4.95Oct 14, 2025
Change
-0%
Bid3.9
Ask5.1
volume0
Intrest17
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price4.36Oct 17, 2025
Change
0.5911.92%
Bid3.75
Ask4.6
volume50
Intrest806
Strike
24
24
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest6256
Last Price4.55Oct 14, 2025
Change
-0%
Bid3.25
Ask4.25
volume0
Intrest2
Strike
24.5
24.5
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest43
Last Price3.22Oct 17, 2025
Change
0.072.22%
Bid2.88
Ask3.6
volume362
Intrest1250
Strike
25
25
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume33
Intrest6606
Last Price3.76Oct 15, 2025
Change
-0%
Bid2.09
Ask3.15
volume0
Intrest1
Strike
25.5
25.5
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price2.34Oct 17, 2025
Change
0.041.74%
Bid2.17
Ask2.73
volume200
Intrest1325
Strike
26
26
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest4027
Last Price1.89Oct 17, 2025
Change
0.8631.27%
Bid1.53
Ask1.89
volume2
Intrest39
Strike
26.5
26.5
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest2178
Last Price1.34Oct 17, 2025
Change
0.3319.76%
Bid1.18
Ask1.53
volume483
Intrest2304
Strike
27
27
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume616
Intrest8130
Last Price0.87Oct 17, 2025
Change
0.1317.57%
Bid0.72
Ask0.84
volume116
Intrest219
Strike
27.5
27.5
Last Price0.02Oct 17, 2025
Change
0.0981.82%
Bid-
Ask0.01
volume1402
Intrest2079
Last Price0.3Oct 17, 2025
Change
0.125%
Bid0.08
Ask0.37
volume865
Intrest2379
Strike
28
28
Last Price0.01Oct 17, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume2506
Intrest9812
Last Price0.01Oct 17, 2025
Change
0.2496%
Bid-
Ask0.01
volume3384
Intrest2417
Strike
28.5
28.5
Last Price0.21Oct 17, 2025
Change
0.3461.82%
Bid0.13
Ask0.24
volume1555
Intrest3314
Last Price0.01Oct 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1057
Intrest17990
Strike
29
29
Last Price0.7Oct 17, 2025
Change
0.011.41%
Bid0.63
Ask0.76
volume2266
Intrest16463
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume268
Intrest3373
Strike
29.5
29.5
Last Price1.19Oct 17, 2025
Change
0.1611.85%
Bid1.09
Ask1.43
volume119
Intrest419
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume70
Intrest10333
Strike
30
30
Last Price1.67Oct 17, 2025
Change
0.2412.57%
Bid1.61
Ask1.83
volume475
Intrest9943
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest4267
Strike
30.5
30.5
Last Price2.5Oct 17, 2025
Change
0.198.23%
Bid1.9
Ask2.53
volume14
Intrest205
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest8887
Strike
31
31
Last Price2.46Oct 17, 2025
Change
0.238.55%
Bid2.48
Ask2.91
volume154
Intrest1977
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest684
Strike
31.5
31.5
Last Price2.9Oct 14, 2025
Change
-0%
Bid2.8
Ask3.35
volume0
Intrest90
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest23816
Strike
32
32
Last Price3.7Oct 17, 2025
Change
0.051.37%
Bid3.65
Ask3.8
volume45
Intrest2718
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1426
Strike
32.5
32.5
Last Price3.7Oct 03, 2025
Change
-0%
Bid3.9
Ask5.1
volume0
Intrest8
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest7079
Strike
33
33
Last Price5Oct 17, 2025
Change
0.921.95%
Bid4.4
Ask5.25
volume32
Intrest231
Last Price0.15Oct 17, 2025
Change
0.141400%
Bid-
Ask0.04
volume1
Intrest60
Strike
33.5
33.5
Last Price4.7Oct 03, 2025
Change
-0%
Bid4.9
Ask6.1
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1795
Strike
34
34
Last Price5.75Oct 06, 2025
Change
-0%
Bid5.25
Ask6.75
volume0
Intrest205
Last Price0.07Sep 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
34.5
34.5
Last Price6.5Oct 07, 2025
Change
-0%
Bid5.75
Ask7.25
volume0
Intrest0
Last Price0.05Oct 17, 2025
Change
0.04400%
Bid-
Ask0.01
volume3
Intrest4193
Strike
35
35
Last Price6.8Oct 06, 2025
Change
-0%
Bid6.25
Ask7.75
volume0
Intrest10
Last Price0.16Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest8
Strike
35.5
35.5
Last Price-
Change
-
Bid6.75
Ask8.25
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume21
Intrest1179
Strike
36
36
Last Price6.85Oct 15, 2025
Change
-0%
Bid7.25
Ask8.75
volume0
Intrest8
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest692
Strike
37
37
Last Price8.38Oct 06, 2025
Change
-0%
Bid8.25
Ask9.75
volume0
Intrest0
Last Price0.04Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest247
Strike
38
38
Last Price7.45Sep 26, 2025
Change
-0%
Bid9.25
Ask10.75
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
0.0125%
Bid-
Ask0.16
volume1
Intrest135
Strike
39
39
Last Price9.6Sep 29, 2025
Change
-0%
Bid9.15
Ask12.5
volume0
Intrest7
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1089
Strike
40
40
Last Price11.07Oct 15, 2025
Change
-0%
Bid10.8
Ask13.2
volume0
Intrest0
Last Price0.01Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest324
Strike
41
41
Last Price11.97Oct 15, 2025
Change
-0%
Bid11.8
Ask14.2
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.33
volume5
Intrest16
Strike
42
42
Last Price14Oct 07, 2025
Change
-0%
Bid12.8
Ask15.2
volume0
Intrest4
Last Price0.08Aug 26, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
43
43
Last Price14.55Oct 07, 2025
Change
-0%
Bid13.8
Ask16.2
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest21
Strike
44
44
Last Price15.82Oct 14, 2025
Change
-0%
Bid14.8
Ask17.2
volume0
Intrest0
Last Price0.02Sep 24, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest7
Strike
45
45
Last Price16.72Oct 14, 2025
Change
-0%
Bid15.8
Ask18.2
volume0
Intrest0