Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,23+0,01 (+0,07%)
In data: 11:42AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240531C000100002024-05-30 10:50AM EDT2024-05-315.004.955.30-0.60-10.71%6026350.00%
CCL240607C000100002024-05-23 3:03PM EDT2024-06-074.914.655.850.00--0131.25%
CCL240614C000100002024-05-22 10:19AM EDT2024-06-146.075.105.250.00-4698.44%
CCL240621C000100002024-05-29 3:43PM EDT2024-06-215.295.155.250.00-1118,80082.81%
CCL240719C000100002024-05-23 3:10PM EDT2024-07-195.065.155.400.00-16163.67%
CCL241018C000100002024-05-29 11:22AM EDT2024-10-185.355.455.650.00-147361.33%
CCL250117C000100002024-05-28 3:50PM EDT2025-01-176.255.705.850.00-3221,89157.52%
CCL250620C000100002024-05-29 3:47PM EDT2025-06-206.326.056.300.00-21,53556.01%
CCL251219C000100002024-05-22 11:31AM EDT2025-12-197.456.406.900.00-36,33756.30%
CCL260116C000100002024-05-29 9:51AM EDT2026-01-166.506.706.900.00-1001,75457.96%
CCL261218C000100002024-05-29 9:48AM EDT2026-12-187.007.257.700.00-174757.03%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240531P000100002024-05-23 3:00PM EDT2024-05-310.110.000.020.00-1100250.00%
CCL240607P000100002024-05-23 3:03PM EDT2024-06-070.060.000.000.00--050.00%
CCL240614P000100002024-05-07 10:44AM EDT2024-06-140.020.000.060.00--50106.25%
CCL240621P000100002024-05-29 9:30AM EDT2024-06-210.030.010.060.00-20032,32690.63%
CCL240628P000100002024-05-14 9:36AM EDT2024-06-280.050.000.750.00--100140.43%
CCL240719P000100002024-05-29 2:37PM EDT2024-07-190.030.020.000.00-6052450.00%
CCL241018P000100002024-05-29 10:16AM EDT2024-10-180.140.110.160.00-239,39650.29%
CCL250117P000100002024-05-30 9:48AM EDT2025-01-170.320.300.33+0.01+3.23%20541,01548.34%
CCL250620P000100002024-05-29 12:39PM EDT2025-06-200.580.520.610.00-39,93946.63%
CCL251219P000100002024-05-30 10:45AM EDT2025-12-190.880.860.91+0.08+10.00%15,04245.44%
CCL260116P000100002024-05-24 10:06AM EDT2026-01-160.930.910.960.00-27,86945.46%
CCL261218P000100002024-05-28 12:00PM EDT2026-12-181.281.291.620.00-42,88947.22%