Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,72-0,72 (-4,99%)
Alla chiusura: 04:00PM EDT
13,71 -0,01 (-0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL231006C000075002023-09-26 10:14AM EDT7.506.396.156.350.00--2223.44%
CCL231006C000080002023-09-29 10:02AM EDT8.006.805.655.80+0.90+15.25%302156.25%
CCL231006C000100002023-09-29 11:22AM EDT10.003.823.653.80-0.18-4.50%404596.88%
CCL231006C000105002023-09-28 3:38PM EDT10.504.003.804.20+4.00-10301.17%
CCL231006C000110002023-09-29 12:21PM EDT11.002.652.682.81-0.90-25.35%103490.63%
CCL231006C000115002023-09-27 10:16AM EDT11.502.592.172.310.00-24171.88%
CCL231006C000120002023-09-29 2:58PM EDT12.001.731.731.80-0.80-31.62%668668.75%
CCL231006C000125002023-09-29 3:41PM EDT12.501.241.271.32-0.90-42.06%33012560.94%
CCL231006C000130002023-09-29 3:58PM EDT13.000.880.880.91-0.81-47.93%1,80723260.55%
CCL231006C000135002023-09-29 3:59PM EDT13.500.550.540.55-0.77-58.33%11,99229356.64%
CCL231006C000140002023-09-29 3:59PM EDT14.000.300.300.31-0.68-69.39%11,6651,07556.25%
CCL231006C000145002023-09-29 3:59PM EDT14.500.140.140.16-0.60-81.08%8,8643,86455.47%
CCL231006C000150002023-09-29 3:56PM EDT15.000.070.070.08-0.45-86.54%14,1372,98457.42%
CCL231006C000155002023-09-29 3:58PM EDT15.500.050.040.05-0.31-86.11%4,2302,71762.50%
CCL231006C000160002023-09-29 3:56PM EDT16.000.030.020.03-0.22-88.00%6,15224,05765.63%
CCL231006C000165002023-09-29 3:57PM EDT16.500.030.010.03-0.14-82.35%1,1704,07572.66%
CCL231006C000170002023-09-29 3:48PM EDT17.000.030.010.03-0.08-72.73%5071,86382.81%
CCL231006C000175002023-09-29 3:59PM EDT17.500.010.010.02-0.07-87.50%7621,30387.50%
CCL231006C000180002023-09-29 3:29PM EDT18.000.010.000.01-0.05-83.33%3991,29281.25%
CCL231006C000185002023-09-29 10:14AM EDT18.500.010.000.01-0.03-75.00%14435587.50%
CCL231006C000190002023-09-29 9:30AM EDT19.000.040.000.010.00-102,12693.75%
CCL231006C000195002023-09-27 10:14AM EDT19.500.020.000.010.00-225100.00%
CCL231006C000200002023-09-29 3:24PM EDT20.000.010.000.01-0.01-50.00%34735106.25%
CCL231006C000205002023-09-29 9:30AM EDT20.500.020.000.010.00-45866112.50%
CCL231006C000210002023-09-18 11:43AM EDT21.000.020.000.030.00-24244137.50%
CCL231006C000215002023-09-19 9:50AM EDT21.500.020.000.030.00-11148143.75%
CCL231006C000220002023-09-18 12:10PM EDT22.000.010.000.020.00-50150143.75%
CCL231006C000225002023-09-05 1:29PM EDT22.500.020.000.020.00-5050150.00%
CCL231006C000250002023-09-25 2:14PM EDT25.000.010.000.010.00-11162.50%
CCL231006C000300002023-09-18 9:30AM EDT30.000.040.000.010.00--1206.25%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL231006P000085002023-09-25 11:10AM EDT8.500.010.000.010.00-2424143.75%
CCL231006P000090002023-09-26 2:10PM EDT9.000.010.000.010.00-1,2001,210125.00%
CCL231006P000095002023-09-29 9:40AM EDT9.500.010.000.01-0.01-50.00%75609112.50%
CCL231006P000100002023-09-29 10:44AM EDT10.000.010.000.01-0.01-50.00%218296.88%
CCL231006P000105002023-09-29 12:44PM EDT10.500.020.000.020.00-629492.19%
CCL231006P000110002023-09-29 3:00PM EDT11.000.010.010.02-0.02-66.67%22422682.81%
CCL231006P000115002023-09-29 3:24PM EDT11.500.030.010.03-0.01-25.00%60628471.88%
CCL231006P000120002023-09-29 3:58PM EDT12.000.030.030.04-0.06-66.67%1,1742,15264.84%
CCL231006P000125002023-09-29 3:49PM EDT12.500.080.060.08-0.05-38.46%74747159.38%
CCL231006P000130002023-09-29 3:57PM EDT13.000.150.150.16-0.08-34.78%5,7792,30157.03%
CCL231006P000135002023-09-29 3:59PM EDT13.500.320.310.32-0.06-15.79%3,42370455.27%
CCL231006P000140002023-09-29 3:59PM EDT14.000.560.550.57-0.01-1.75%4,31297952.73%
CCL231006P000145002023-09-29 3:49PM EDT14.500.930.890.97+0.14+17.72%1,8612,05255.47%
CCL231006P000150002023-09-29 3:49PM EDT15.001.341.311.37+0.28+26.42%2,39438153.91%
CCL231006P000155002023-09-29 2:56PM EDT15.501.911.791.86+0.49+34.51%35057462.50%
CCL231006P000160002023-09-29 3:49PM EDT16.002.282.212.39+0.54+31.03%24841362.50%
CCL231006P000165002023-09-29 2:14PM EDT16.503.142.762.86+0.91+40.81%5414778.13%
CCL231006P000170002023-09-29 11:49AM EDT17.003.323.253.35+0.71+27.20%355882.81%
CCL231006P000175002023-09-29 10:42AM EDT17.503.723.703.95+0.66+21.57%167105.47%
CCL231006P000180002023-09-29 9:44AM EDT18.003.624.204.35-0.58-13.81%1026125.78%
CCL231006P000185002023-09-27 1:43PM EDT18.504.734.704.850.00-118135.16%
CCL231006P000190002023-08-30 11:26AM EDT19.003.165.205.350.00-22144.53%
CCL231006P000200002023-09-29 10:47AM EDT20.006.206.206.35+1.60+34.78%10161.72%