CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616C00001000 | 2023-04-19 10:50AM EDT | 1.00 | 8.60 | 9.85 | 10.00 | 0.00 | - | 10 | 118 | 0.00% |
| CCL230616C00002500 | 2023-05-24 9:40AM EDT | 2.50 | 8.30 | 10.20 | 10.30 | 0.00 | - | 1 | 275 | 475.00% |
| CCL230616C00004000 | 2023-05-30 9:30AM EDT | 4.00 | 7.54 | 8.70 | 8.85 | 0.00 | - | 20 | 200 | 275.00% |
| CCL230616C00005000 | 2023-06-05 10:22AM EDT | 5.00 | 7.15 | 7.70 | 7.85 | 0.00 | - | 1 | 897 | 225.00% |
| CCL230616C00006000 | 2023-06-06 11:21AM EDT | 6.00 | 6.70 | 6.70 | 6.90 | +0.45 | +7.20% | 11 | 801 | 231.25% |
| CCL230616C00007000 | 2023-06-06 11:28AM EDT | 7.00 | 5.70 | 5.70 | 5.85 | +1.00 | +21.28% | 6 | 13 | 150.00% |
| CCL230616C00007500 | 2023-06-06 3:32PM EDT | 7.50 | 5.35 | 5.20 | 5.35 | +0.50 | +10.31% | 24 | 10,046 | 131.25% |
| CCL230616C00009000 | 2023-06-06 3:37PM EDT | 9.00 | 3.85 | 3.75 | 3.85 | +0.55 | +16.67% | 53 | 8,678 | 117.19% |
| CCL230616C00009500 | 2023-06-02 2:03PM EDT | 9.50 | 2.74 | 3.20 | 3.35 | 0.00 | - | 39 | 253 | 78.13% |
| CCL230616C00010000 | 2023-06-06 3:57PM EDT | 10.00 | 2.81 | 2.74 | 2.83 | +0.43 | +18.07% | 469 | 28,804 | 76.56% |
| CCL230616C00010500 | 2023-06-06 1:39PM EDT | 10.50 | 2.31 | 2.25 | 2.37 | +0.40 | +20.94% | 19 | 328 | 77.34% |
| CCL230616C00011000 | 2023-06-06 3:48PM EDT | 11.00 | 1.81 | 1.76 | 1.88 | +0.39 | +27.46% | 306 | 18,088 | 65.63% |
| CCL230616C00011500 | 2023-06-06 3:58PM EDT | 11.50 | 1.35 | 1.30 | 1.40 | +0.42 | +45.16% | 23 | 1,024 | 57.81% |
| CCL230616C00012000 | 2023-06-06 3:57PM EDT | 12.00 | 0.92 | 0.89 | 0.92 | +0.35 | +61.40% | 637 | 3,628 | 50.00% |
| CCL230616C00012500 | 2023-06-06 3:59PM EDT | 12.50 | 0.55 | 0.53 | 0.55 | +0.23 | +71.88% | 4,044 | 28,012 | 48.05% |
| CCL230616C00013000 | 2023-06-06 3:59PM EDT | 13.00 | 0.29 | 0.28 | 0.30 | +0.13 | +81.25% | 2,884 | 2,672 | 47.66% |
| CCL230616C00013500 | 2023-06-06 3:53PM EDT | 13.50 | 0.14 | 0.13 | 0.15 | +0.07 | +100.00% | 1,158 | 1,855 | 48.05% |
| CCL230616C00014000 | 2023-06-06 3:47PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,582 | 13,119 | 49.22% |
| CCL230616C00014500 | 2023-06-06 2:44PM EDT | 14.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 17 | 242 | 50.00% |
| CCL230616C00015000 | 2023-06-06 2:32PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 267 | 12,441 | 55.47% |
| CCL230616C00016000 | 2023-06-06 12:54PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,278 | 68.75% |
| CCL230616C00016500 | 2023-05-22 12:40PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 71.88% |
| CCL230616C00017500 | 2023-06-06 2:21PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,207 | 78.13% |
| CCL230616C00019000 | 2023-05-18 3:01PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 1,116 | 104.69% |
| CCL230616C00020000 | 2023-06-02 10:57AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 7,400 | 106.25% |
| CCL230616C00022500 | 2023-05-17 3:53PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,877 | 140.63% |
| CCL230616C00025000 | 2023-06-01 9:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,630 | 150.00% |
| CCL230616C00027500 | 2023-05-18 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,225 | 181.25% |
| CCL230616C00030000 | 2023-04-27 3:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,815 | 187.50% |
| CCL230616C00032500 | 2023-05-15 10:49AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6,041 | 215.63% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616P00001000 | 2023-03-30 9:30AM EDT | 1.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2,750 | 650.00% |
| CCL230616P00002500 | 2023-06-01 12:51PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9,165 | 375.00% |
| CCL230616P00004000 | 2023-05-18 10:13AM EDT | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 145,184 | 275.00% |
| CCL230616P00005000 | 2023-05-26 1:49PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 29,275 | 225.00% |
| CCL230616P00006000 | 2023-06-01 10:04AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 44,583 | 181.25% |
| CCL230616P00006500 | 2023-06-01 10:47AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 200 | 178.13% |
| CCL230616P00007000 | 2023-05-26 1:40PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 220 | 291 | 159.38% |
| CCL230616P00007500 | 2023-06-06 10:00AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 57,323 | 143.75% |
| CCL230616P00008000 | 2023-06-02 11:27AM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 4,812 | 134.38% |
| CCL230616P00008500 | 2023-06-02 3:26PM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 741 | 760 | 118.75% |
| CCL230616P00009000 | 2023-06-06 3:45PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 31 | 23,428 | 109.38% |
| CCL230616P00009500 | 2023-06-05 2:19PM EDT | 9.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 212 | 1,037 | 98.44% |
| CCL230616P00010000 | 2023-06-06 3:04PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,832 | 34,781 | 84.38% |
| CCL230616P00010500 | 2023-06-06 3:45PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 338 | 3,671 | 70.31% |
| CCL230616P00011000 | 2023-06-06 3:45PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 125 | 12,661 | 60.16% |
| CCL230616P00011500 | 2023-06-06 3:45PM EDT | 11.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 672 | 1,795 | 51.56% |
| CCL230616P00012000 | 2023-06-06 3:55PM EDT | 12.00 | 0.12 | 0.11 | 0.13 | -0.13 | -52.00% | 1,005 | 17,984 | 49.22% |
| CCL230616P00012500 | 2023-06-06 3:57PM EDT | 12.50 | 0.26 | 0.25 | 0.26 | -0.25 | -49.02% | 1,634 | 24,716 | 45.51% |
| CCL230616P00013000 | 2023-06-06 3:59PM EDT | 13.00 | 0.50 | 0.49 | 0.51 | -0.30 | -37.50% | 1,007 | 222 | 45.12% |
| CCL230616P00013500 | 2023-06-06 3:36PM EDT | 13.50 | 0.81 | 0.83 | 0.87 | -0.45 | -35.71% | 88 | 8 | 46.68% |
| CCL230616P00014000 | 2023-06-06 10:57AM EDT | 14.00 | 1.47 | 1.25 | 1.33 | -1.93 | -56.76% | 2 | 15 | 55.08% |
| CCL230616P00014500 | 2023-06-02 12:07PM EDT | 14.50 | 2.30 | 1.72 | 1.81 | 0.00 | - | 1 | 1 | 51.56% |
| CCL230616P00015000 | 2023-06-06 12:09PM EDT | 15.00 | 2.21 | 2.21 | 2.31 | -1.19 | -35.00% | 6 | 15 | 60.16% |
| CCL230616P00015500 | 2023-05-30 9:46AM EDT | 15.50 | 3.90 | 2.71 | 2.82 | 0.00 | - | 8 | 0 | 71.09% |
| CCL230616P00016000 | 2023-02-16 10:35AM EDT | 16.00 | 4.35 | 7.35 | 7.50 | 0.00 | - | 3 | 32 | 625.78% |
| CCL230616P00016500 | 2023-05-30 9:46AM EDT | 16.50 | 4.90 | 3.70 | 3.80 | 0.00 | - | - | 0 | 80.47% |
| CCL230616P00017500 | 2023-02-16 10:49AM EDT | 17.50 | 5.65 | 8.85 | 9.00 | 0.00 | - | 1 | 339 | 665.63% |
| CCL230616P00019000 | 2023-02-02 11:53AM EDT | 19.00 | 6.86 | 7.85 | 7.95 | 0.00 | - | 1 | 0 | 397.66% |
| CCL230616P00020000 | 2023-05-30 9:30AM EDT | 20.00 | 8.40 | 7.20 | 7.30 | 0.00 | - | 10 | 1 | 128.13% |
| CCL230616P00022500 | 2023-01-05 1:19PM EDT | 22.50 | 13.69 | 10.60 | 10.95 | 0.00 | - | 1 | 0 | 381.05% |
| CCL230616P00025000 | 2023-03-03 3:30PM EDT | 25.00 | 13.84 | 14.75 | 14.95 | 0.00 | - | 1 | 1 | 618.75% |
| CCL230616P00027500 | 2022-10-27 11:07AM EDT | 27.50 | 18.70 | 17.70 | 17.85 | 0.00 | - | 1 | 0 | 703.52% |
| CCL230616P00030000 | 2022-11-23 1:41PM EDT | 30.00 | 20.30 | 22.15 | 22.35 | 0.00 | - | 1 | 0 | 970.12% |
| CCL230616P00032500 | 2023-02-01 4:30PM EDT | 32.50 | 21.15 | 21.30 | 21.50 | 0.00 | - | 5 | 0 | 589.84% |
© 2023 Yahoo. Tutti i diritti riservati.