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
62.496,52 +811,53 (+1,32%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240802C00002500 | 2024-07-25 9:54AM EDT | 2.50 | 15.56 | 13.90 | 16.75 | 0.00 | - | 1 | 2 | 1,221.88% |
| CCL240802C00005000 | 2024-07-24 12:11PM EDT | 5.00 | 14.18 | 11.45 | 13.90 | 0.00 | - | 1 | 1 | 704.69% |
| CCL240802C00010000 | 2024-07-16 1:09PM EDT | 10.00 | 9.17 | 6.35 | 8.30 | 0.00 | - | 30 | 6 | 218.75% |
| CCL240802C00012000 | 2024-07-22 11:54AM EDT | 12.00 | 6.66 | 5.15 | 5.35 | 0.00 | - | 20 | 26 | 166.41% |
| CCL240802C00012500 | 2024-07-24 12:29PM EDT | 12.50 | 6.15 | 4.70 | 4.85 | 0.00 | - | 16 | 24 | 96.88% |
| CCL240802C00013000 | 2024-07-22 10:38AM EDT | 13.00 | 4.18 | 4.20 | 4.35 | -1.37 | -24.68% | 5 | 25 | 87.50% |
| CCL240802C00013500 | 2024-07-26 12:11PM EDT | 13.50 | 3.83 | 3.70 | 5.25 | -1.72 | -30.99% | 1 | 13 | 245.31% |
| CCL240802C00014000 | 2024-07-19 3:43PM EDT | 14.00 | 4.45 | 2.85 | 4.35 | 0.00 | - | 2 | 173 | 162.50% |
| CCL240802C00014500 | 2024-07-23 1:27PM EDT | 14.50 | 5.00 | 2.68 | 3.15 | 0.00 | - | 10 | 13 | 108.98% |
| CCL240802C00015000 | 2024-07-26 3:20PM EDT | 15.00 | 2.27 | 2.19 | 2.37 | -0.19 | -7.72% | 5 | 206 | 51.56% |
| CCL240802C00015500 | 2024-07-26 3:44PM EDT | 15.50 | 1.81 | 1.78 | 1.86 | -1.24 | -40.66% | 9 | 136 | 57.03% |
| CCL240802C00016000 | 2024-07-26 3:47PM EDT | 16.00 | 1.36 | 1.34 | 1.38 | +0.09 | +7.09% | 124 | 411 | 52.34% |
| CCL240802C00016500 | 2024-07-26 1:27PM EDT | 16.50 | 0.87 | 0.92 | 1.12 | 0.00 | - | 13 | 421 | 59.18% |
| CCL240802C00017000 | 2024-07-26 3:55PM EDT | 17.00 | 0.57 | 0.58 | 0.60 | +0.01 | +1.79% | 372 | 528 | 47.85% |
| CCL240802C00017500 | 2024-07-26 3:57PM EDT | 17.50 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 2,164 | 6,316 | 47.46% |
| CCL240802C00018000 | 2024-07-26 3:53PM EDT | 18.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1,849 | 3,864 | 48.05% |
| CCL240802C00018500 | 2024-07-26 3:50PM EDT | 18.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2,024 | 14,199 | 49.22% |
| CCL240802C00019000 | 2024-07-26 3:29PM EDT | 19.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 579 | 2,739 | 50.39% |
| CCL240802C00019500 | 2024-07-26 3:59PM EDT | 19.50 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 159 | 4,522 | 55.47% |
| CCL240802C00020000 | 2024-07-26 3:41PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 7,780 | 54.69% |
| CCL240802C00020500 | 2024-07-26 10:56AM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 2,269 | 65.63% |
| CCL240802C00021000 | 2024-07-26 1:05PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 157 | 2,665 | 65.63% |
| CCL240802C00021500 | 2024-07-26 11:37AM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 497 | 71.88% |
| CCL240802C00022000 | 2024-07-25 9:38AM EDT | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 156 | 84.38% |
| CCL240802C00022500 | 2024-07-25 9:31AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 182.03% |
| CCL240802C00023000 | 2024-07-24 2:53PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 156 | 84.38% |
| CCL240802C00023500 | 2024-07-22 9:49AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| CCL240802C00024000 | 2024-07-24 9:37AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 135 | 93.75% |
| CCL240802C00025000 | 2024-07-23 3:39PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 61 | 118.75% |
| CCL240802C00026000 | 2024-07-23 11:06AM EDT | 26.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 33 | 33 | 241.41% |
| CCL240802C00027000 | 2024-07-10 12:27PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 3 | 255.86% |
| CCL240802C00035000 | 2024-07-05 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 273.44% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240802P00010000 | 2024-06-14 1:37PM EDT | 10.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 40 | 184.38% |
| CCL240802P00011000 | 2024-06-24 1:11PM EDT | 11.00 | 0.04 | 0.00 | 0.89 | 0.00 | - | 200 | 117 | 310.94% |
| CCL240802P00011500 | 2024-07-05 9:48AM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 271.88% |
| CCL240802P00012000 | 2024-06-25 1:24PM EDT | 12.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 207 | 17 | 180.47% |
| CCL240802P00012500 | 2024-06-17 9:52AM EDT | 12.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 2 | 229.69% |
| CCL240802P00013000 | 2024-07-16 2:37PM EDT | 13.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 245 | 93.75% |
| CCL240802P00013500 | 2024-07-23 9:43AM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 171 | 82.81% |
| CCL240802P00014000 | 2024-07-25 10:36AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 406 | 65.63% |
| CCL240802P00014500 | 2024-07-26 1:38PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 259 | 2,934 | 65.63% |
| CCL240802P00015000 | 2024-07-25 2:45PM EDT | 15.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 10 | 1,546 | 71.09% |
| CCL240802P00015500 | 2024-07-26 3:49PM EDT | 15.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,062 | 698 | 52.34% |
| CCL240802P00016000 | 2024-07-26 3:56PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 287 | 536 | 50.39% |
| CCL240802P00016500 | 2024-07-26 3:25PM EDT | 16.50 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 218 | 349 | 48.83% |
| CCL240802P00017000 | 2024-07-26 3:43PM EDT | 17.00 | 0.30 | 0.30 | 0.31 | -0.13 | -30.23% | 598 | 2,188 | 45.70% |
| CCL240802P00017500 | 2024-07-26 3:56PM EDT | 17.50 | 0.57 | 0.50 | 0.55 | -0.13 | -18.57% | 504 | 2,914 | 44.34% |
| CCL240802P00018000 | 2024-07-26 3:45PM EDT | 18.00 | 0.89 | 0.87 | 0.91 | -0.16 | -15.24% | 2,226 | 2,417 | 46.68% |
| CCL240802P00018500 | 2024-07-26 2:55PM EDT | 18.50 | 1.30 | 1.12 | 1.47 | -0.12 | -8.45% | 235 | 3,229 | 69.53% |
| CCL240802P00019000 | 2024-07-26 3:32PM EDT | 19.00 | 1.80 | 1.67 | 1.80 | -0.07 | -3.74% | 46 | 3,782 | 55.08% |
| CCL240802P00019500 | 2024-07-25 2:02PM EDT | 19.50 | 2.15 | 2.04 | 2.33 | 0.00 | - | 13 | 1,199 | 72.27% |
| CCL240802P00020000 | 2024-07-24 2:56PM EDT | 20.00 | 1.80 | 2.42 | 2.85 | 0.00 | - | 10 | 83 | 86.72% |
| CCL240802P00020500 | 2024-07-23 11:39AM EDT | 20.50 | 1.34 | 2.84 | 3.30 | 0.00 | - | - | 1 | 84.38% |
| CCL240802P00021000 | 2024-07-23 3:50PM EDT | 21.00 | 1.83 | 2.98 | 3.80 | 0.00 | - | 164 | 4 | 93.36% |
| CCL240802P00021500 | 2024-07-23 10:59AM EDT | 21.50 | 2.35 | 3.30 | 4.30 | 0.00 | - | - | 1 | 101.56% |
| CCL240802P00022500 | 2024-07-16 12:34PM EDT | 22.50 | 3.55 | 4.50 | 5.30 | 0.00 | - | - | 0 | 117.19% |
© 2024 Yahoo. Tutti i diritti riservati.