Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,12-0,06 (-0,42%)
Alla chiusura: 04:00PM EDT
14,11 -0,01 (-0,07%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240426C000090002024-03-27 3:49PM EDT9.008.223.405.200.00-22207.03%
CCL240426C000100002024-04-18 3:22PM EDT10.004.252.414.200.00-2028166.41%
CCL240426C000105002024-04-15 2:52PM EDT10.503.603.253.700.00-164146.88%
CCL240426C000110002024-04-12 9:52AM EDT11.003.602.653.200.00-33128.13%
CCL240426C000115002024-04-18 12:59PM EDT11.502.921.512.690.00-3535106.25%
CCL240426C000125002024-04-19 1:03PM EDT12.501.741.172.19-0.16-8.42%32368.75%
CCL240426C000130002024-04-19 10:01AM EDT13.001.170.601.40-0.43-26.88%45693.75%
CCL240426C000135002024-04-19 3:50PM EDT13.500.700.730.77-0.42-37.50%8620050.20%
CCL240426C000140002024-04-19 3:54PM EDT14.000.400.400.42-0.08-16.67%36363945.90%
CCL240426C000145002024-04-19 3:59PM EDT14.500.190.170.19-0.05-20.83%2,6342,38843.95%
CCL240426C000150002024-04-19 3:56PM EDT15.000.060.060.08-0.05-45.45%4993,69944.92%
CCL240426C000155002024-04-19 3:33PM EDT15.500.030.020.03-0.03-50.00%3582,39146.09%
CCL240426C000160002024-04-19 3:13PM EDT16.000.010.010.02-0.01-50.00%1562,19550.00%
CCL240426C000165002024-04-19 2:36PM EDT16.500.010.000.02-0.01-50.00%4941,46756.25%
CCL240426C000170002024-04-19 3:09PM EDT17.000.010.000.04-0.01-50.00%1292,37972.66%
CCL240426C000175002024-04-19 3:02PM EDT17.500.010.000.020.00-502,39173.44%
CCL240426C000180002024-04-19 3:20PM EDT18.000.010.000.040.00-182,25290.63%
CCL240426C000185002024-04-17 3:51PM EDT18.500.020.000.030.00-132093.75%
CCL240426C000190002024-04-18 12:48PM EDT19.000.010.000.080.00-26171120.31%
CCL240426C000195002024-04-18 12:01PM EDT19.500.010.000.020.00-62,124103.13%
CCL240426C000200002024-04-19 2:39PM EDT20.000.010.000.010.00-1580100.00%
CCL240426C000205002024-04-08 3:05PM EDT20.500.050.000.010.00-5172106.25%
CCL240426C000210002024-04-19 2:39PM EDT21.000.020.000.030.00-1186131.25%
CCL240426C000220002024-04-18 12:48PM EDT22.000.010.000.020.00-32220134.38%
CCL240426C000230002024-03-27 1:53PM EDT23.000.030.000.970.00-159413309.77%
CCL240426C000240002024-03-22 10:52AM EDT24.000.070.000.020.00-20061156.25%
CCL240426C000250002024-04-02 11:22AM EDT25.000.010.000.020.00-4106168.75%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240426P000100002024-04-01 11:14AM EDT10.000.010.000.160.00-14166.41%
CCL240426P000105002024-03-19 12:41PM EDT10.500.030.001.000.00-3010259.77%
CCL240426P000110002024-03-15 1:48PM EDT11.000.040.000.540.00--14183.20%
CCL240426P000115002024-04-15 12:54PM EDT11.500.010.000.040.00-214581.25%
CCL240426P000120002024-04-19 3:49PM EDT12.000.020.010.160.00-3218593.75%
CCL240426P000125002024-04-17 11:48AM EDT12.500.030.010.090.00-2835865.63%
CCL240426P000130002024-04-19 3:45PM EDT13.000.040.030.040.00-11729046.09%
CCL240426P000135002024-04-19 3:54PM EDT13.500.120.100.12+0.02+20.00%47158645.31%
CCL240426P000140002024-04-19 3:59PM EDT14.000.280.270.28+0.04+16.67%1,56078643.36%
CCL240426P000145002024-04-19 3:55PM EDT14.500.550.540.56+0.02+3.77%1,66599242.58%
CCL240426P000150002024-04-19 3:41PM EDT15.000.950.721.10+0.12+14.46%2731,04768.75%
CCL240426P000155002024-04-19 2:44PM EDT15.501.401.361.61+0.31+28.44%5950365.23%
CCL240426P000160002024-04-19 1:51PM EDT16.001.781.382.11-0.07-3.78%251,045103.91%
CCL240426P000165002024-04-19 3:51PM EDT16.502.471.782.41+0.03+1.23%12368.75%
CCL240426P000170002024-04-18 2:18PM EDT17.002.801.802.95+0.05+1.82%41894.14%
CCL240426P000175002024-04-19 1:09PM EDT17.503.282.473.45-0.12-3.53%28104.69%
CCL240426P000180002024-04-10 3:57PM EDT18.003.052.993.950.00-230114.84%
CCL240426P000190002024-04-12 10:07AM EDT19.004.453.204.950.00-10133.59%
CCL240426P000195002024-04-03 12:36PM EDT19.503.994.555.450.00-10142.97%
CCL240426P000200002024-03-25 2:18PM EDT20.003.034.855.950.00-10151.56%
CCL240426P000205002024-03-28 2:39PM EDT20.503.985.556.450.00-30159.38%