Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.533,29 +153,81 (+0,61%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231006C00007500 | 2023-09-26 10:14AM EDT | 7.50 | 6.39 | 6.15 | 6.35 | 0.00 | - | - | 2 | 223.44% |
| CCL231006C00008000 | 2023-09-29 10:02AM EDT | 8.00 | 6.80 | 5.65 | 5.80 | +0.90 | +15.25% | 30 | 2 | 156.25% |
| CCL231006C00010000 | 2023-09-29 11:22AM EDT | 10.00 | 3.82 | 3.65 | 3.80 | -0.18 | -4.50% | 40 | 45 | 96.88% |
| CCL231006C00010500 | 2023-09-28 3:38PM EDT | 10.50 | 4.00 | 3.80 | 4.20 | +4.00 | - | 1 | 0 | 301.17% |
| CCL231006C00011000 | 2023-09-29 12:21PM EDT | 11.00 | 2.65 | 2.68 | 2.81 | -0.90 | -25.35% | 10 | 34 | 90.63% |
| CCL231006C00011500 | 2023-09-27 10:16AM EDT | 11.50 | 2.59 | 2.17 | 2.31 | 0.00 | - | 2 | 41 | 71.88% |
| CCL231006C00012000 | 2023-09-29 2:58PM EDT | 12.00 | 1.73 | 1.73 | 1.80 | -0.80 | -31.62% | 66 | 86 | 68.75% |
| CCL231006C00012500 | 2023-09-29 3:41PM EDT | 12.50 | 1.24 | 1.27 | 1.32 | -0.90 | -42.06% | 330 | 125 | 60.94% |
| CCL231006C00013000 | 2023-09-29 3:58PM EDT | 13.00 | 0.88 | 0.88 | 0.91 | -0.81 | -47.93% | 1,807 | 232 | 60.55% |
| CCL231006C00013500 | 2023-09-29 3:59PM EDT | 13.50 | 0.55 | 0.54 | 0.55 | -0.77 | -58.33% | 11,992 | 293 | 56.64% |
| CCL231006C00014000 | 2023-09-29 3:59PM EDT | 14.00 | 0.30 | 0.30 | 0.31 | -0.68 | -69.39% | 11,665 | 1,075 | 56.25% |
| CCL231006C00014500 | 2023-09-29 3:59PM EDT | 14.50 | 0.14 | 0.14 | 0.16 | -0.60 | -81.08% | 8,864 | 3,864 | 55.47% |
| CCL231006C00015000 | 2023-09-29 3:56PM EDT | 15.00 | 0.07 | 0.07 | 0.08 | -0.45 | -86.54% | 14,137 | 2,984 | 57.42% |
| CCL231006C00015500 | 2023-09-29 3:58PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.31 | -86.11% | 4,230 | 2,717 | 62.50% |
| CCL231006C00016000 | 2023-09-29 3:56PM EDT | 16.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 6,152 | 24,057 | 65.63% |
| CCL231006C00016500 | 2023-09-29 3:57PM EDT | 16.50 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 1,170 | 4,075 | 72.66% |
| CCL231006C00017000 | 2023-09-29 3:48PM EDT | 17.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 507 | 1,863 | 82.81% |
| CCL231006C00017500 | 2023-09-29 3:59PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 762 | 1,303 | 87.50% |
| CCL231006C00018000 | 2023-09-29 3:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 399 | 1,292 | 81.25% |
| CCL231006C00018500 | 2023-09-29 10:14AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 144 | 355 | 87.50% |
| CCL231006C00019000 | 2023-09-29 9:30AM EDT | 19.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 2,126 | 93.75% |
| CCL231006C00019500 | 2023-09-27 10:14AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 100.00% |
| CCL231006C00020000 | 2023-09-29 3:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 735 | 106.25% |
| CCL231006C00020500 | 2023-09-29 9:30AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 45 | 866 | 112.50% |
| CCL231006C00021000 | 2023-09-18 11:43AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 24 | 244 | 137.50% |
| CCL231006C00021500 | 2023-09-19 9:50AM EDT | 21.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 148 | 143.75% |
| CCL231006C00022000 | 2023-09-18 12:10PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 150 | 143.75% |
| CCL231006C00022500 | 2023-09-05 1:29PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 150.00% |
| CCL231006C00025000 | 2023-09-25 2:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 162.50% |
| CCL231006C00030000 | 2023-09-18 9:30AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231006P00008500 | 2023-09-25 11:10AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 143.75% |
| CCL231006P00009000 | 2023-09-26 2:10PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,200 | 1,210 | 125.00% |
| CCL231006P00009500 | 2023-09-29 9:40AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 609 | 112.50% |
| CCL231006P00010000 | 2023-09-29 10:44AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 182 | 96.88% |
| CCL231006P00010500 | 2023-09-29 12:44PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 294 | 92.19% |
| CCL231006P00011000 | 2023-09-29 3:00PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 224 | 226 | 82.81% |
| CCL231006P00011500 | 2023-09-29 3:24PM EDT | 11.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 606 | 284 | 71.88% |
| CCL231006P00012000 | 2023-09-29 3:58PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 1,174 | 2,152 | 64.84% |
| CCL231006P00012500 | 2023-09-29 3:49PM EDT | 12.50 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 747 | 471 | 59.38% |
| CCL231006P00013000 | 2023-09-29 3:57PM EDT | 13.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 5,779 | 2,301 | 57.03% |
| CCL231006P00013500 | 2023-09-29 3:59PM EDT | 13.50 | 0.32 | 0.31 | 0.32 | -0.06 | -15.79% | 3,423 | 704 | 55.27% |
| CCL231006P00014000 | 2023-09-29 3:59PM EDT | 14.00 | 0.56 | 0.55 | 0.57 | -0.01 | -1.75% | 4,312 | 979 | 52.73% |
| CCL231006P00014500 | 2023-09-29 3:49PM EDT | 14.50 | 0.93 | 0.89 | 0.97 | +0.14 | +17.72% | 1,861 | 2,052 | 55.47% |
| CCL231006P00015000 | 2023-09-29 3:49PM EDT | 15.00 | 1.34 | 1.31 | 1.37 | +0.28 | +26.42% | 2,394 | 381 | 53.91% |
| CCL231006P00015500 | 2023-09-29 2:56PM EDT | 15.50 | 1.91 | 1.79 | 1.86 | +0.49 | +34.51% | 350 | 574 | 62.50% |
| CCL231006P00016000 | 2023-09-29 3:49PM EDT | 16.00 | 2.28 | 2.21 | 2.39 | +0.54 | +31.03% | 248 | 413 | 62.50% |
| CCL231006P00016500 | 2023-09-29 2:14PM EDT | 16.50 | 3.14 | 2.76 | 2.86 | +0.91 | +40.81% | 54 | 147 | 78.13% |
| CCL231006P00017000 | 2023-09-29 11:49AM EDT | 17.00 | 3.32 | 3.25 | 3.35 | +0.71 | +27.20% | 35 | 58 | 82.81% |
| CCL231006P00017500 | 2023-09-29 10:42AM EDT | 17.50 | 3.72 | 3.70 | 3.95 | +0.66 | +21.57% | 1 | 67 | 105.47% |
| CCL231006P00018000 | 2023-09-29 9:44AM EDT | 18.00 | 3.62 | 4.20 | 4.35 | -0.58 | -13.81% | 10 | 26 | 125.78% |
| CCL231006P00018500 | 2023-09-27 1:43PM EDT | 18.50 | 4.73 | 4.70 | 4.85 | 0.00 | - | 1 | 18 | 135.16% |
| CCL231006P00019000 | 2023-08-30 11:26AM EDT | 19.00 | 3.16 | 5.20 | 5.35 | 0.00 | - | 2 | 2 | 144.53% |
| CCL231006P00020000 | 2023-09-29 10:47AM EDT | 20.00 | 6.20 | 6.20 | 6.35 | +1.60 | +34.78% | 1 | 0 | 161.72% |
© 2023 Yahoo. Tutti i diritti riservati.
