Italia markets open in 7 hours 38 minutes
Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.391,47 -265,63 (-0,72%) EUR/USD
1,1093 +0,0004 (+0,03%) Bitcoin EUR
49.321,25 +626,40 (+1,29%) XRP EUR
0,48 +0,00 (+0,84%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240913C00015000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.83 | 0.76 | 0.85 | -0.48 | -36.64% | 58 | 227 | 55.47% |
| CCL240920C00015000 | 2024-09-06 3:42PM EDT | 2024-09-20 | 1.01 | 0.96 | 1.02 | -0.32 | -24.06% | 204 | 3,099 | 51.56% |
| CCL240927C00015000 | 2024-09-06 3:44PM EDT | 2024-09-27 | 1.15 | 1.11 | 1.23 | -0.55 | -32.35% | 36 | 71 | 55.27% |
| CCL241004C00015000 | 2024-09-06 1:07PM EDT | 2024-10-04 | 1.29 | 1.23 | 1.72 | -0.46 | -26.29% | 9 | 90 | 66.70% |
| CCL241011C00015000 | 2024-09-06 9:36AM EDT | 2024-10-11 | 1.90 | 1.31 | 1.43 | +1.90 | - | 1 | 1 | 53.61% |
| CCL241018C00015000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 1.51 | 1.45 | 1.48 | -0.26 | -14.69% | 180 | 6,784 | 53.61% |
| CCL250117C00015000 | 2024-09-06 3:35PM EDT | 2025-01-17 | 2.28 | 2.20 | 2.30 | -0.25 | -9.88% | 334 | 18,693 | 51.76% |
| CCL250417C00015000 | 2024-09-06 3:51PM EDT | 2025-04-17 | 2.88 | 2.72 | 2.83 | -0.47 | -14.03% | 2 | 13 | 51.17% |
| CCL250620C00015000 | 2024-09-06 10:56AM EDT | 2025-06-20 | 3.20 | 3.00 | 3.15 | -0.28 | -8.05% | 27 | 6,154 | 50.78% |
| CCL251219C00015000 | 2024-09-06 10:46AM EDT | 2025-12-19 | 4.00 | 3.70 | 3.95 | -0.20 | -4.76% | 1 | 3,519 | 50.93% |
| CCL260116C00015000 | 2024-09-06 3:45PM EDT | 2026-01-16 | 3.95 | 3.80 | 4.05 | -0.45 | -10.23% | 19 | 10,258 | 50.93% |
| CCL261218C00015000 | 2024-09-06 3:45PM EDT | 2026-12-18 | 4.95 | 4.85 | 5.85 | -0.50 | -9.17% | 93 | 3,097 | 55.81% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240913P00015000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 0.15 | 0.13 | 0.18 | +0.06 | +66.67% | 445 | 305 | 51.56% |
| CCL240920P00015000 | 2024-09-06 3:12PM EDT | 2024-09-20 | 0.30 | 0.27 | 0.31 | +0.12 | +66.67% | 3,143 | 8,434 | 50.78% |
| CCL240927P00015000 | 2024-09-06 2:01PM EDT | 2024-09-27 | 0.47 | 0.41 | 0.47 | +0.17 | +56.67% | 35 | 203 | 50.78% |
| CCL241004P00015000 | 2024-09-06 3:27PM EDT | 2024-10-04 | 0.55 | 0.54 | 0.58 | +0.16 | +41.03% | 31 | 74 | 51.37% |
| CCL241011P00015000 | 2024-09-06 2:17PM EDT | 2024-10-11 | 0.66 | 0.61 | 0.67 | +0.19 | +40.43% | 2 | 187 | 50.20% |
| CCL241018P00015000 | 2024-09-06 3:50PM EDT | 2024-10-18 | 0.70 | 0.69 | 0.72 | +0.16 | +29.63% | 325 | 22,426 | 49.81% |
| CCL241025P00015000 | 2024-09-06 2:17PM EDT | 2024-10-25 | 0.85 | 0.69 | 0.83 | +0.85 | - | 2 | 0 | 51.17% |
| CCL250117P00015000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 1.32 | 1.32 | 1.34 | +0.16 | +13.79% | 9,008 | 50,416 | 45.12% |
| CCL250417P00015000 | 2024-09-06 1:16PM EDT | 2025-04-17 | 1.73 | 1.70 | 1.74 | +0.18 | +11.61% | 1 | 20 | 43.36% |
| CCL250620P00015000 | 2024-09-06 1:26PM EDT | 2025-06-20 | 1.96 | 1.91 | 1.97 | +0.37 | +23.27% | 15 | 15,333 | 42.53% |
| CCL251219P00015000 | 2024-09-06 10:31AM EDT | 2025-12-19 | 2.30 | 2.30 | 2.51 | +0.10 | +4.55% | 2 | 7,322 | 41.28% |
| CCL260116P00015000 | 2024-09-05 1:10PM EDT | 2026-01-16 | 2.38 | 2.37 | 2.59 | 0.00 | - | 40 | 15,955 | 41.26% |
| CCL261218P00015000 | 2024-09-06 10:44AM EDT | 2026-12-18 | 3.10 | 3.10 | 3.30 | +0.10 | +3.33% | 3 | 5,775 | 39.87% |
© 2024 Yahoo. Tutti i diritti riservati.