Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.443,72 +2.034,46 (+3,37%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726C00002500 | 2024-07-25 3:18PM EDT | 2.50 | 14.65 | 14.60 | 14.85 | 0.00 | - | 76 | 18 | 2,006.25% |
| CCL240726C00005000 | 2024-07-25 3:49PM EDT | 5.00 | 11.98 | 11.30 | 14.15 | 0.00 | - | 120 | 1 | 1,928.13% |
| CCL240726C00007500 | 2024-07-24 9:58AM EDT | 7.50 | 12.07 | 9.60 | 9.85 | 0.00 | - | 60 | 0 | 900.00% |
| CCL240726C00008000 | 2024-07-24 9:57AM EDT | 8.00 | 11.57 | 9.10 | 9.40 | 0.00 | - | 90 | 0 | 921.88% |
| CCL240726C00009000 | 2024-07-25 3:23PM EDT | 9.00 | 8.17 | 8.10 | 8.35 | 0.00 | - | 120 | 1 | 721.88% |
| CCL240726C00010000 | 2024-07-25 3:49PM EDT | 10.00 | 7.00 | 7.10 | 9.20 | 0.00 | - | 150 | 0 | 1,217.19% |
| CCL240726C00011000 | 2024-07-25 2:55PM EDT | 11.00 | 6.03 | 6.15 | 6.40 | 0.00 | - | 60 | 0 | 350.00% |
| CCL240726C00011500 | 2024-07-25 2:57PM EDT | 11.50 | 5.50 | 5.70 | 5.85 | 0.00 | - | - | - | 312.50% |
| CCL240726C00012000 | 2024-07-25 10:19AM EDT | 12.00 | 5.10 | 5.20 | 5.35 | 0.00 | - | 2 | 22 | 287.50% |
| CCL240726C00012500 | 2024-07-24 12:29PM EDT | 12.50 | 6.12 | 4.65 | 4.85 | 0.00 | - | 16 | 18 | 398.44% |
| CCL240726C00013000 | 2024-07-25 10:31AM EDT | 13.00 | 4.54 | 4.20 | 4.35 | 0.00 | - | 1 | 10 | 225.00% |
| CCL240726C00014000 | 2024-07-26 12:11PM EDT | 14.00 | 3.32 | 3.20 | 4.80 | -1.04 | -23.85% | 1 | 2 | 600.00% |
| CCL240726C00014500 | 2024-07-17 12:41PM EDT | 14.50 | 3.95 | 2.66 | 2.86 | 0.00 | - | 3 | 17 | 251.56% |
| CCL240726C00015000 | 2024-07-26 12:42PM EDT | 15.00 | 2.24 | 2.15 | 2.89 | +0.10 | +4.67% | 16 | 122 | 297.66% |
| CCL240726C00015500 | 2024-07-25 1:30PM EDT | 15.50 | 1.76 | 1.64 | 2.06 | -0.02 | -1.12% | 5 | 102 | 170.31% |
| CCL240726C00016000 | 2024-07-26 2:58PM EDT | 16.00 | 1.20 | 1.08 | 1.40 | -0.15 | -11.11% | 34 | 518 | 157.03% |
| CCL240726C00016500 | 2024-07-26 3:35PM EDT | 16.50 | 0.82 | 0.71 | 0.98 | +0.12 | +17.14% | 83 | 256 | 92.19% |
| CCL240726C00017000 | 2024-07-26 3:53PM EDT | 17.00 | 0.25 | 0.22 | 0.35 | -0.01 | -3.85% | 709 | 642 | 51.56% |
| CCL240726C00017500 | 2024-07-26 3:31PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,706 | 1,945 | 20.31% |
| CCL240726C00018000 | 2024-07-26 2:06PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 841 | 3,654 | 48.44% |
| CCL240726C00018500 | 2024-07-26 3:50PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 337 | 3,538 | 65.63% |
| CCL240726C00019000 | 2024-07-26 3:46PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 7,223 | 87.50% |
| CCL240726C00019500 | 2024-07-26 11:38AM EDT | 19.50 | 0.01 | 0.01 | 0.01 | 0.00 | - | 15 | 5,275 | 118.75% |
| CCL240726C00020000 | 2024-07-26 11:21AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,142 | 125.00% |
| CCL240726C00020500 | 2024-07-25 10:55AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,540 | 143.75% |
| CCL240726C00021000 | 2024-07-25 12:59PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 969 | 162.50% |
| CCL240726C00021500 | 2024-07-25 1:15PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 764 | 175.00% |
| CCL240726C00022000 | 2024-07-24 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 463 | 187.50% |
| CCL240726C00022500 | 2024-07-23 10:22AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 206.25% |
| CCL240726C00023000 | 2024-07-23 12:33PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 372 | 225.00% |
| CCL240726C00023500 | 2024-07-23 11:28AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 237.50% |
| CCL240726C00024000 | 2024-07-23 9:37AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 410 | 268.75% |
| CCL240726C00025000 | 2024-07-23 3:39PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 256 | 275.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | 34 | 21 | 889.06% |
| CCL240726P00011000 | 2024-07-05 12:25PM EDT | 11.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 11 | 698.44% |
| CCL240726P00011500 | 2024-06-24 1:29PM EDT | 11.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 111 | 51 | 515.63% |
| CCL240726P00012000 | 2024-07-02 12:09PM EDT | 12.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 201 | 384.38% |
| CCL240726P00012500 | 2024-07-23 1:32PM EDT | 12.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 3 | 222 | 478.13% |
| CCL240726P00013000 | 2024-07-15 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 119 | 490.63% |
| CCL240726P00013500 | 2024-07-24 11:04AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 589 | 218.75% |
| CCL240726P00014000 | 2024-07-22 9:35AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 876 | 175.00% |
| CCL240726P00014500 | 2024-07-24 1:46PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,136 | 150.00% |
| CCL240726P00015000 | 2024-07-22 11:27AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,425 | 2,993 | 125.00% |
| CCL240726P00015500 | 2024-07-26 2:56PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,893 | 96.88% |
| CCL240726P00016000 | 2024-07-23 11:06AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 1,103 | 71.88% |
| CCL240726P00016500 | 2024-07-26 9:30AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 731 | 53.13% |
| CCL240726P00017000 | 2024-07-26 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,667 | 1,463 | 23.44% |
| CCL240726P00017500 | 2024-07-26 3:56PM EDT | 17.50 | 0.25 | 0.15 | 0.28 | -0.20 | -44.44% | 1,460 | 3,745 | 37.50% |
| CCL240726P00018000 | 2024-07-26 3:54PM EDT | 18.00 | 0.67 | 0.70 | 0.77 | -0.22 | -24.72% | 661 | 1,444 | 68.75% |
| CCL240726P00018500 | 2024-07-26 3:28PM EDT | 18.50 | 1.24 | 1.03 | 1.47 | -0.26 | -17.33% | 390 | 3,723 | 84.38% |
| CCL240726P00019000 | 2024-07-26 3:56PM EDT | 19.00 | 1.80 | 1.48 | 2.35 | -0.08 | -4.26% | 132 | 757 | 199.22% |
| CCL240726P00019500 | 2024-07-26 3:48PM EDT | 19.50 | 2.24 | 1.80 | 2.33 | -0.10 | -4.27% | 5 | 157 | 190.63% |
| CCL240726P00020000 | 2024-07-25 10:40AM EDT | 20.00 | 2.51 | 2.54 | 2.83 | 0.00 | - | 11 | 86 | 218.75% |
| CCL240726P00020500 | 2024-07-25 3:04PM EDT | 20.50 | 3.35 | 2.37 | 3.30 | 0.00 | - | 1 | 5 | 223.44% |
| CCL240726P00021000 | 2024-07-24 11:44AM EDT | 21.00 | 2.28 | 3.65 | 3.85 | 0.00 | - | 2 | 1 | 193.75% |
| CCL240726P00022000 | 2024-07-23 9:47AM EDT | 22.00 | 3.00 | 4.65 | 4.90 | 0.00 | - | - | 0 | 265.63% |
| CCL240726P00022500 | 2024-07-16 9:50AM EDT | 22.50 | 3.80 | 5.15 | 5.40 | 0.00 | - | - | 0 | 284.38% |
| CCL240726P00023000 | 2024-07-25 3:15PM EDT | 23.00 | 5.90 | 5.60 | 5.90 | 0.00 | - | 11 | 0 | 265.63% |
| CCL240726P00024000 | 2024-07-26 9:59AM EDT | 24.00 | 6.58 | 6.65 | 6.85 | +1.73 | +35.67% | 30 | 0 | 300.00% |
| CCL240726P00025000 | 2024-07-25 3:15PM EDT | 25.00 | 7.90 | 5.90 | 7.90 | 0.00 | - | 11 | 9 | 485.94% |
© 2024 Yahoo. Tutti i diritti riservati.