Italia Markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,00+0,10 (+0,67%)
Alla chiusura: 04:00PM EDT
14,99 -0,01 (-0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240524C000050002024-04-24 2:12PM EDT5.009.959.9510.050.00-1050.00%
CCL240524C000100002024-05-13 1:30PM EDT10.004.554.956.050.00-16314.84%
CCL240524C000110002024-04-12 10:42AM EDT11.003.603.403.950.00-100.00%
CCL240524C000115002024-04-12 10:37AM EDT11.503.202.893.300.00-550.00%
CCL240524C000120002024-05-17 3:58PM EDT12.003.002.974.00+0.06+2.04%364208.59%
CCL240524C000125002024-05-17 12:57PM EDT12.502.552.432.60+0.10+4.08%113770.31%
CCL240524C000130002024-05-17 10:49AM EDT13.002.061.932.42-0.02-0.96%116105.08%
CCL240524C000135002024-05-17 3:50PM EDT13.501.541.321.76+0.06+4.05%2014354.69%
CCL240524C000140002024-05-17 3:14PM EDT14.001.081.011.08+0.10+10.20%29147449.22%
CCL240524C000145002024-05-17 3:46PM EDT14.500.590.610.65-0.01-1.67%3131,50242.19%
CCL240524C000150002024-05-17 3:59PM EDT15.000.300.290.31+0.01+3.45%4,1054,84037.50%
CCL240524C000155002024-05-17 3:57PM EDT15.500.120.110.120.00-2,7484,25736.52%
CCL240524C000160002024-05-17 3:57PM EDT16.000.050.040.05-0.01-16.67%5,0382,28939.45%
CCL240524C000165002024-05-17 3:21PM EDT16.500.020.010.030.00-342,16646.09%
CCL240524C000170002024-05-17 10:18AM EDT17.000.010.010.020.00-2001,43350.00%
CCL240524C000175002024-05-17 1:22PM EDT17.500.010.010.06-0.02-66.67%989068.75%
CCL240524C000180002024-05-17 3:09PM EDT18.000.010.010.02-0.01-50.00%1038267.19%
CCL240524C000185002024-05-16 12:17PM EDT18.500.010.010.020.00-1410976.56%
CCL240524C000190002024-05-15 1:50PM EDT19.000.010.000.400.00-9338145.31%
CCL240524C000195002024-05-16 9:38AM EDT19.500.010.000.020.00-159785.94%
CCL240524C000200002024-05-15 11:26AM EDT20.000.010.000.020.00-1511093.75%
CCL240524C000205002024-04-10 11:04AM EDT20.500.040.000.020.00--9099.22%
CCL240524C000210002024-05-15 10:11AM EDT21.000.010.000.020.00-1030106.25%
CCL240524C000220002024-04-08 3:53PM EDT22.000.030.000.020.00--1118.75%
CCL240524C000230002024-04-29 12:35PM EDT23.000.010.000.540.00--1235.94%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240524P000100002024-05-13 1:30PM EDT10.000.010.001.990.00-11419.14%
CCL240524P000105002024-05-07 2:22PM EDT10.500.010.001.270.00-485316.41%
CCL240524P000110002024-05-07 2:22PM EDT11.000.010.001.270.00-5849288.28%
CCL240524P000115002024-05-14 12:11PM EDT11.500.010.002.130.00-500555335.94%
CCL240524P000120002024-05-17 3:59PM EDT12.000.010.010.030.00-2451,14387.50%
CCL240524P000125002024-05-17 3:09PM EDT12.500.010.010.040.00-1560276.56%
CCL240524P000130002024-05-15 12:31PM EDT13.000.020.010.060.00-625167.19%
CCL240524P000135002024-05-17 3:37PM EDT13.500.020.010.020.00-33049846.88%
CCL240524P000140002024-05-17 3:48PM EDT14.000.030.030.05-0.03-50.00%2922,49142.19%
CCL240524P000145002024-05-17 3:58PM EDT14.500.110.100.11-0.03-21.43%7761,65236.33%
CCL240524P000150002024-05-17 3:58PM EDT15.000.280.270.29-0.06-17.65%2,9421,08834.96%
CCL240524P000155002024-05-17 2:28PM EDT15.500.590.580.62-0.01-1.67%3741036.52%
CCL240524P000160002024-05-17 3:56PM EDT16.001.061.011.22-0.03-2.75%2443252.34%
CCL240524P000165002024-05-17 9:30AM EDT16.501.631.451.55+0.11+7.24%15952.34%
CCL240524P000170002024-05-17 1:58PM EDT17.001.931.942.24-0.33-14.60%142374.61%
CCL240524P000175002024-05-17 2:12PM EDT17.502.481.603.75-0.32-11.43%2144105.08%
CCL240524P000180002024-04-11 9:47AM EDT18.003.262.783.600.00--0120.31%
CCL240524P000200002024-04-16 12:59PM EDT20.006.004.955.050.00-5050.00%
CCL240524P000205002024-05-15 10:10AM EDT20.505.505.455.550.00-16450.00%
CCL240524P000220002024-04-12 10:41AM EDT22.007.507.209.650.00-410399.61%
CCL240524P000300002024-04-12 10:42AM EDT30.0015.5015.4016.450.00-10460.94%