$18.60
-0.1-0.53%
近くで: -
$18.62
0.020.11%
時間外: 7:54 PM EDT
Comments
Loading...
Carnival (NYSE:CCL) 株価情報, オプションチェーン
オプションチェーンは、Carnivalの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Carnivalの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price7.7Apr 11, 2025
Change
00%
Bid8.55
Ask8.65
volume0
Intrest14
Strike
10
10
Last Price0.1Apr 25, 2025
Change
0.0741.18%
Bid-
Ask0.21
volume1
Intrest102
Last Price-
Change
-
Bid8
Ask8.25
volume0
Intrest0
Strike
10.5
10.5
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price7.65Apr 23, 2025
Change
00%
Bid7.55
Ask7.65
volume0
Intrest7
Strike
11
11
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest11
Last Price-
Change
-
Bid7.05
Ask7.15
volume0
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price6.5Apr 23, 2025
Change
00%
Bid6.5
Ask6.7
volume0
Intrest49
Strike
12
12
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest682
Last Price6.15Apr 23, 2025
Change
00%
Bid6.05
Ask6.15
volume0
Intrest6
Strike
12.5
12.5
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price5.9Apr 23, 2025
Change
00%
Bid5.55
Ask5.65
volume0
Intrest21
Strike
13
13
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1978
Last Price-
Change
-
Bid5
Ask5.15
volume0
Intrest0
Strike
13.5
13.5
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1554
Last Price4.75Apr 23, 2025
Change
00%
Bid4.5
Ask4.7
volume0
Intrest1
Strike
14
14
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest240
Last Price4.43Apr 23, 2025
Change
00%
Bid4
Ask4.15
volume0
Intrest6
Strike
14.5
14.5
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.23
volume2
Intrest33
Last Price3.7Apr 23, 2025
Change
00%
Bid3.55
Ask3.65
volume0
Intrest30
Strike
15
15
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest405
Last Price3Apr 24, 2025
Change
00%
Bid2.97
Ask3.2
volume0
Intrest70
Strike
15.5
15.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.53
volume7
Intrest405
Last Price2.55Apr 25, 2025
Change
0.145.2%
Bid2.23
Ask2.63
volume27
Intrest505
Strike
16
16
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest2291
Last Price2.18Apr 25, 2025
Change
0.857.97%
Bid2.02
Ask2.21
volume10
Intrest348
Strike
16.5
16.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1535
Last Price1.63Apr 25, 2025
Change
0.116.32%
Bid1.47
Ask1.69
volume15
Intrest222
Strike
17
17
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1507
Last Price1.18Apr 25, 2025
Change
0.097.09%
Bid1.01
Ask1.19
volume126
Intrest589
Strike
17.5
17.5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest1753
Last Price0.8Apr 25, 2025
Change
0.045.26%
Bid0.55
Ask0.63
volume645
Intrest13099
Strike
18
18
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume2898
Intrest2004
Last Price0.12Apr 25, 2025
Change
0.2870%
Bid0.05
Ask0.16
volume2234
Intrest5478
Strike
18.5
18.5
Last Price0.02Apr 25, 2025
Change
0.1184.62%
Bid-
Ask0.03
volume2761
Intrest3171
Last Price0.01Apr 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume2717
Intrest4412
Strike
19
19
Last Price0.39Apr 25, 2025
Change
0.025.41%
Bid0.31
Ask0.85
volume582
Intrest1507
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1885
Intrest2212
Strike
19.5
19.5
Last Price0.9Apr 25, 2025
Change
0.112.5%
Bid0.61
Ask1.11
volume117
Intrest186
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest2509
Strike
20
20
Last Price1.42Apr 25, 2025
Change
0.053.65%
Bid1.04
Ask2.42
volume125
Intrest359
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest904
Strike
20.5
20.5
Last Price1.82Apr 25, 2025
Change
0.178.54%
Bid1.74
Ask2.18
volume6
Intrest245
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1508
Strike
21
21
Last Price2.31Apr 25, 2025
Change
0.14.15%
Bid2.05
Ask2.73
volume7
Intrest36
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest912
Strike
21.5
21.5
Last Price2.88Apr 25, 2025
Change
0.8222.16%
Bid2.51
Ask3.8
volume19
Intrest25
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest834
Strike
22
22
Last Price3.36Apr 25, 2025
Change
0.7327.76%
Bid2.95
Ask4.15
volume85
Intrest81
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Strike
22.5
22.5
Last Price3.73Apr 25, 2025
Change
0.174.36%
Bid3.2
Ask4.45
volume1
Intrest2
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest513
Strike
23
23
Last Price3.99Apr 23, 2025
Change
00%
Bid4.1
Ask4.7
volume0
Intrest14
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest460
Strike
23.5
23.5
Last Price5.65Apr 22, 2025
Change
00%
Bid4.85
Ask5.15
volume0
Intrest7
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest247
Strike
24
24
Last Price5.58Apr 25, 2025
Change
0.8112.68%
Bid5.3
Ask5.45
volume1
Intrest2
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
24.5
24.5
Last Price6.7Apr 22, 2025
Change
00%
Bid5.55
Ask6
volume0
Intrest7
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Strike
25
25
Last Price7.3Apr 21, 2025
Change
00%
Bid6.3
Ask6.45
volume0
Intrest1
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
25.5
25.5
Last Price9.15Apr 07, 2025
Change
00%
Bid6.8
Ask6.95
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
26
26
Last Price7.91Apr 17, 2025
Change
00%
Bid7.3
Ask7.45
volume0
Intrest1
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
26.5
26.5
Last Price6.91Mar 31, 2025
Change
00%
Bid7.8
Ask8
volume0
Intrest0
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
27
27
Last Price-
Change
-
Bid7.85
Ask8.5
volume0
Intrest0
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Strike
27.5
27.5
Last Price7.8Mar 14, 2025
Change
00%
Bid8.8
Ask9.55
volume0
Intrest0
Last Price0.04Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
28
28
Last Price11.6Apr 07, 2025
Change
00%
Bid9.2
Ask9.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
28.5
28.5
Last Price11.04Apr 21, 2025
Change
00%
Bid9.65
Ask10
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest0
Strike
29
29
Last Price11.44Apr 21, 2025
Change
00%
Bid10.2
Ask10.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
29.5
29.5
Last Price11.8Apr 22, 2025
Change
00%
Bid10.25
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid11.1
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid11.7
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
31
31
Last Price14.5Apr 07, 2025
Change
00%
Bid12.2
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid12.65
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid13.2
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
32.5
32.5
Last Price14.92Apr 21, 2025
Change
00%
Bid13.8
Ask14
volume0
Intrest0
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
33
33
Last Price15.32Apr 21, 2025
Change
00%
Bid13.65
Ask14.5
volume0
Intrest0
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
33.5
33.5
Last Price15.8Apr 22, 2025
Change
00%
Bid14.15
Ask15
volume0
Intrest1
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid14.85
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid15.65
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid16.3
Ask16.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved