Italia markets open in 4 hours 3 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.672,57 +156,96 (+0,25%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00005000 | 2024-05-21 9:58AM EDT | 5.00 | 10.90 | 9.35 | 10.30 | +10.90 | - | - | 1 | 623.44% |
| CCL240531C00010000 | 2024-05-23 3:00PM EDT | 10.00 | 4.86 | 3.55 | 5.20 | 0.00 | - | 1 | 5 | 218.75% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 4.45 | 5.40 | 0.00 | - | - | 2 | 286.72% |
| CCL240531C00011000 | 2024-05-16 1:36PM EDT | 11.00 | 3.90 | 3.10 | 4.25 | 0.00 | - | 1 | 7 | 200.00% |
| CCL240531C00011500 | 2024-05-16 3:03PM EDT | 11.50 | 3.48 | 2.88 | 3.80 | 0.00 | - | 15 | 16 | 196.09% |
| CCL240531C00012000 | 2024-05-23 12:47PM EDT | 12.00 | 3.18 | 1.97 | 3.30 | 0.00 | - | 1 | 55 | 172.66% |
| CCL240531C00012500 | 2024-05-24 10:47AM EDT | 12.50 | 2.51 | 2.45 | 2.71 | -1.04 | -29.30% | 1 | 1 | 121.09% |
| CCL240531C00013000 | 2024-05-24 3:51PM EDT | 13.00 | 2.10 | 2.04 | 2.36 | +0.20 | +10.53% | 31 | 105 | 98.44% |
| CCL240531C00013500 | 2024-05-24 1:36PM EDT | 13.50 | 1.49 | 1.50 | 1.79 | -0.92 | -38.17% | 10 | 116 | 56.25% |
| CCL240531C00014000 | 2024-05-24 3:59PM EDT | 14.00 | 1.15 | 0.95 | 1.38 | +0.25 | +27.78% | 110 | 317 | 98.44% |
| CCL240531C00014500 | 2024-05-24 3:55PM EDT | 14.50 | 0.68 | 0.67 | 0.83 | +0.17 | +33.33% | 195 | 559 | 50.39% |
| CCL240531C00015000 | 2024-05-24 3:59PM EDT | 15.00 | 0.30 | 0.30 | 0.32 | +0.08 | +36.36% | 1,396 | 3,973 | 35.55% |
| CCL240531C00015500 | 2024-05-24 3:59PM EDT | 15.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 5,285 | 3,839 | 33.59% |
| CCL240531C00016000 | 2024-05-24 3:59PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,479 | 3,532 | 36.72% |
| CCL240531C00016500 | 2024-05-24 3:59PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 235 | 2,214 | 46.09% |
| CCL240531C00017000 | 2024-05-24 3:50PM EDT | 17.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 78 | 2,129 | 55.47% |
| CCL240531C00017500 | 2024-05-24 1:07PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 44 | 515 | 65.63% |
| CCL240531C00018000 | 2024-05-24 3:37PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 349 | 71.88% |
| CCL240531C00018500 | 2024-05-24 10:06AM EDT | 18.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 4 | 268 | 100.00% |
| CCL240531C00019000 | 2024-05-23 10:01AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 104.69% |
| CCL240531C00019500 | 2024-05-23 10:14AM EDT | 19.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 123 | 268.36% |
| CCL240531C00020000 | 2024-05-23 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 49 | 285 | 123.44% |
| CCL240531C00020500 | 2024-05-20 10:28AM EDT | 20.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 17 | 118 | 296.09% |
| CCL240531C00021000 | 2024-05-22 10:31AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 106 | 121.88% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-05-23 3:00PM EDT | 10.00 | 0.11 | 0.00 | 0.78 | 0.00 | - | 1 | 100 | 345.31% |
| CCL240531P00010500 | 2024-05-17 9:44AM EDT | 10.50 | 0.01 | 0.00 | 1.06 | 0.00 | - | 10 | 110 | 352.73% |
| CCL240531P00011000 | 2024-05-17 10:28AM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 270 | 143.75% |
| CCL240531P00011500 | 2024-05-17 1:28PM EDT | 11.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 315 | 179.69% |
| CCL240531P00012000 | 2024-05-23 9:57AM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 127 | 93.75% |
| CCL240531P00012500 | 2024-05-23 11:10AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 443 | 1,011 | 71.88% |
| CCL240531P00013000 | 2024-05-24 2:16PM EDT | 13.00 | 0.05 | 0.00 | 0.20 | +0.03 | +150.00% | 31 | 103 | 108.20% |
| CCL240531P00013500 | 2024-05-24 3:59PM EDT | 13.50 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 817 | 421 | 66.41% |
| CCL240531P00014000 | 2024-05-24 3:54PM EDT | 14.00 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 515 | 580 | 54.69% |
| CCL240531P00014500 | 2024-05-24 3:57PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 582 | 877 | 35.94% |
| CCL240531P00015000 | 2024-05-24 3:59PM EDT | 15.00 | 0.17 | 0.15 | 0.17 | -0.24 | -58.54% | 1,382 | 2,825 | 32.62% |
| CCL240531P00015500 | 2024-05-24 3:57PM EDT | 15.50 | 0.49 | 0.44 | 0.48 | -0.25 | -33.78% | 848 | 678 | 35.55% |
| CCL240531P00016000 | 2024-05-24 3:59PM EDT | 16.00 | 0.89 | 0.34 | 1.63 | -0.28 | -23.93% | 289 | 1,061 | 56.64% |
| CCL240531P00016500 | 2024-05-23 1:45PM EDT | 16.50 | 1.45 | 1.14 | 1.42 | 0.00 | - | 16 | 72 | 57.81% |
| CCL240531P00017000 | 2024-05-23 11:49AM EDT | 17.00 | 1.90 | 1.36 | 2.07 | 0.00 | - | 6 | 11 | 108.98% |
| CCL240531P00017500 | 2024-05-20 10:35AM EDT | 17.50 | 1.72 | 2.08 | 2.43 | 0.00 | - | 1 | 14 | 88.28% |
| CCL240531P00018000 | 2024-05-15 12:49PM EDT | 18.00 | 3.13 | 2.73 | 2.97 | 0.00 | - | 1 | 1 | 114.06% |
| CCL240531P00018500 | 2024-05-23 3:16PM EDT | 18.50 | 3.68 | 3.20 | 3.50 | 0.00 | - | 14 | 20 | 135.94% |
| CCL240531P00019000 | 2024-05-20 9:47AM EDT | 19.00 | 3.30 | 3.60 | 3.95 | 0.00 | - | 9 | 7 | 131.25% |
| CCL240531P00019500 | 2024-05-20 12:03PM EDT | 19.50 | 3.30 | 3.20 | 4.45 | +3.30 | - | - | 49 | 142.97% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 5.20 | 7.05 | 0.00 | - | - | 5 | 228.91% |
© 2024 Yahoo. Tutti i diritti riservati.