CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230721C00003000 | 2023-05-30 9:32AM EDT | 3.00 | 8.80 | 8.30 | 8.40 | +2.60 | +41.94% | 1 | 12 | 162.50% |
| CCL230721C00004000 | 2023-05-08 10:16AM EDT | 4.00 | 6.25 | 7.35 | 7.40 | 0.00 | - | 6 | 13 | 146.88% |
| CCL230721C00005000 | 2023-05-19 11:19AM EDT | 5.00 | 6.10 | 6.35 | 6.45 | 0.00 | - | 1 | 103 | 128.13% |
| CCL230721C00006000 | 2023-05-11 1:46PM EDT | 6.00 | 4.35 | 5.35 | 5.45 | 0.00 | - | 1 | 64 | 102.73% |
| CCL230721C00007000 | 2023-05-22 10:55AM EDT | 7.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 6 | 429 | 91.80% |
| CCL230721C00008000 | 2023-05-26 3:36PM EDT | 8.00 | 3.55 | 3.45 | 3.55 | +0.10 | +2.90% | 1 | 970 | 78.32% |
| CCL230721C00009000 | 2023-05-30 10:07AM EDT | 9.00 | 2.82 | 2.63 | 2.65 | +0.23 | +8.88% | 3 | 8,166 | 72.07% |
| CCL230721C00010000 | 2023-05-30 10:29AM EDT | 10.00 | 1.81 | 1.84 | 1.87 | -0.04 | -2.16% | 71 | 5,085 | 65.63% |
| CCL230721C00011000 | 2023-05-30 12:34PM EDT | 11.00 | 1.21 | 1.20 | 1.21 | 0.00 | - | 185 | 40,550 | 60.94% |
| CCL230721C00012000 | 2023-05-30 12:04PM EDT | 12.00 | 0.72 | 0.72 | 0.73 | -0.03 | -4.00% | 888 | 51,635 | 58.01% |
| CCL230721C00013000 | 2023-05-30 11:03AM EDT | 13.00 | 0.43 | 0.40 | 0.42 | -0.01 | -2.27% | 132 | 28,044 | 56.35% |
| CCL230721C00014000 | 2023-05-30 11:46AM EDT | 14.00 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 4,034 | 30,436 | 55.86% |
| CCL230721C00015000 | 2023-05-30 12:14PM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 59 | 13,334 | 56.25% |
| CCL230721C00016000 | 2023-05-30 9:48AM EDT | 16.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 183 | 8,032 | 57.81% |
| CCL230721C00017000 | 2023-05-25 2:44PM EDT | 17.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 1,324 | 59.38% |
| CCL230721C00018000 | 2023-05-30 9:40AM EDT | 18.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 609 | 59.38% |
| CCL230721C00019000 | 2023-05-18 2:40PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 589 | 63.28% |
| CCL230721C00020000 | 2023-05-18 2:40PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,219 | 65.63% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230721P00003000 | 2023-04-27 12:32PM EDT | 3.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,661 | 156.25% |
| CCL230721P00004000 | 2023-05-24 2:28PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,293 | 125.00% |
| CCL230721P00005000 | 2023-05-24 2:28PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 1,393 | 106.25% |
| CCL230721P00006000 | 2023-05-30 9:58AM EDT | 6.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 25,396 | 89.84% |
| CCL230721P00007000 | 2023-05-26 12:23PM EDT | 7.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 45,361 | 79.69% |
| CCL230721P00008000 | 2023-05-30 11:14AM EDT | 8.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 4 | 21,262 | 71.88% |
| CCL230721P00009000 | 2023-05-30 10:17AM EDT | 9.00 | 0.23 | 0.24 | 0.25 | -0.05 | -17.86% | 15 | 17,991 | 65.82% |
| CCL230721P00010000 | 2023-05-30 12:02PM EDT | 10.00 | 0.45 | 0.45 | 0.46 | -0.05 | -10.00% | 50 | 6,473 | 60.64% |
| CCL230721P00011000 | 2023-05-30 12:17PM EDT | 11.00 | 0.81 | 0.79 | 0.80 | -0.07 | -7.95% | 164 | 23,082 | 56.15% |
| CCL230721P00012000 | 2023-05-30 11:25AM EDT | 12.00 | 1.31 | 1.30 | 1.32 | -0.09 | -6.43% | 116 | 7,386 | 52.93% |
| CCL230721P00013000 | 2023-05-30 10:55AM EDT | 13.00 | 2.01 | 1.99 | 2.03 | -0.09 | -4.29% | 7 | 1,129 | 51.56% |
| CCL230721P00014000 | 2023-05-23 9:56AM EDT | 14.00 | 2.80 | 2.81 | 2.85 | 0.00 | - | 1 | 2 | 50.00% |
| CCL230721P00015000 | 2023-05-30 10:46AM EDT | 15.00 | 3.65 | 3.70 | 3.75 | -0.20 | -5.19% | 46 | 845 | 50.39% |
| CCL230721P00016000 | 2023-05-30 9:31AM EDT | 16.00 | 4.35 | 4.65 | 4.70 | -0.55 | -11.22% | 5 | 1 | 48.44% |
| CCL230721P00017000 | 2023-03-16 2:12PM EDT | 17.00 | 8.00 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 189.06% |
| CCL230721P00018000 | 2023-02-16 10:37AM EDT | 18.00 | 6.30 | 9.35 | 9.50 | 0.00 | - | 1 | 23 | 259.08% |
| CCL230721P00019000 | 2023-02-16 10:52AM EDT | 19.00 | 7.15 | 10.35 | 10.50 | 0.00 | - | 2 | 0 | 268.46% |
| CCL230721P00020000 | 2023-02-09 4:09PM EDT | 20.00 | 8.55 | 10.20 | 10.40 | 0.00 | - | 2 | 0 | 210.84% |
© 2023 Yahoo. Tutti i diritti riservati.