CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230915C00001000 | 2023-04-19 11:00AM EDT | 1.00 | 8.70 | 9.90 | 10.05 | 0.00 | - | 2 | 21 | 0.00% |
| CCL230915C00002000 | 2023-04-17 11:47AM EDT | 2.00 | 7.73 | 9.05 | 9.20 | 0.00 | - | 1 | 1 | 0.00% |
| CCL230915C00003000 | 2023-05-30 10:53AM EDT | 3.00 | 8.45 | 8.40 | 8.50 | +1.45 | +20.71% | 1 | 73 | 142.19% |
| CCL230915C00004000 | 2023-05-04 10:39AM EDT | 4.00 | 5.40 | 7.45 | 7.50 | 0.00 | - | 2 | 74 | 119.92% |
| CCL230915C00005000 | 2023-05-26 12:29PM EDT | 5.00 | 6.42 | 6.45 | 6.60 | 0.00 | - | 4 | 26 | 106.25% |
| CCL230915C00006000 | 2023-05-19 9:37AM EDT | 6.00 | 5.40 | 5.55 | 5.65 | 0.00 | - | 5 | 58 | 95.51% |
| CCL230915C00007000 | 2023-05-30 9:40AM EDT | 7.00 | 4.80 | 4.65 | 4.70 | +0.30 | +6.67% | 10 | 359 | 83.98% |
| CCL230915C00008000 | 2023-05-30 10:12AM EDT | 8.00 | 3.84 | 3.75 | 3.80 | +0.09 | +2.40% | 3 | 1,100 | 73.73% |
| CCL230915C00009000 | 2023-05-30 2:23PM EDT | 9.00 | 2.93 | 2.93 | 2.97 | +0.05 | +1.74% | 52 | 782 | 66.70% |
| CCL230915C00010000 | 2023-05-30 2:25PM EDT | 10.00 | 2.21 | 2.21 | 2.25 | 0.00 | - | 43 | 7,980 | 62.11% |
| CCL230915C00011000 | 2023-05-30 2:28PM EDT | 11.00 | 1.63 | 1.60 | 1.62 | +0.04 | +2.52% | 72 | 18,136 | 58.20% |
| CCL230915C00012000 | 2023-05-30 12:56PM EDT | 12.00 | 1.12 | 1.13 | 1.14 | 0.00 | - | 315 | 10,446 | 56.15% |
| CCL230915C00013000 | 2023-05-30 11:22AM EDT | 13.00 | 0.72 | 0.76 | 0.78 | -0.04 | -5.26% | 114 | 5,996 | 54.39% |
| CCL230915C00014000 | 2023-05-30 1:38PM EDT | 14.00 | 0.48 | 0.49 | 0.51 | -0.03 | -5.88% | 42 | 7,153 | 52.83% |
| CCL230915C00015000 | 2023-05-30 1:44PM EDT | 15.00 | 0.31 | 0.31 | 0.33 | -0.02 | -6.06% | 24 | 3,560 | 51.86% |
| CCL230915C00016000 | 2023-05-30 9:31AM EDT | 16.00 | 0.26 | 0.19 | 0.20 | +0.06 | +30.00% | 3 | 8,743 | 50.68% |
| CCL230915C00017000 | 2023-05-26 9:36AM EDT | 17.00 | 0.16 | 0.11 | 0.13 | +0.02 | +14.29% | 21 | 2,507 | 50.20% |
| CCL230915C00020000 | 2023-05-30 10:11AM EDT | 20.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 601 | 8,421 | 53.52% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230915P00001000 | 2023-05-22 12:45PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 619 | 200.00% |
| CCL230915P00002000 | 2023-04-18 10:14AM EDT | 2.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 0 | 146.88% |
| CCL230915P00003000 | 2023-05-15 9:30AM EDT | 3.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 869 | 117.19% |
| CCL230915P00004000 | 2023-05-03 10:59AM EDT | 4.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 1 | 1,752 | 103.13% |
| CCL230915P00005000 | 2023-05-24 10:55AM EDT | 5.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 3 | 6,605 | 88.28% |
| CCL230915P00006000 | 2023-05-24 10:34AM EDT | 6.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 100 | 17,744 | 78.52% |
| CCL230915P00007000 | 2023-05-30 9:57AM EDT | 7.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 10 | 28,707 | 70.12% |
| CCL230915P00008000 | 2023-05-26 3:14PM EDT | 8.00 | 0.31 | 0.26 | 0.27 | 0.00 | - | 50 | 21,897 | 63.48% |
| CCL230915P00009000 | 2023-05-30 11:53AM EDT | 9.00 | 0.46 | 0.44 | 0.45 | -0.04 | -8.00% | 16 | 8,447 | 59.18% |
| CCL230915P00010000 | 2023-05-30 1:20PM EDT | 10.00 | 0.71 | 0.70 | 0.71 | -0.07 | -8.97% | 10 | 52,122 | 55.08% |
| CCL230915P00011000 | 2023-05-30 2:05PM EDT | 11.00 | 1.11 | 1.07 | 1.09 | -0.06 | -5.13% | 40 | 3,121 | 51.76% |
| CCL230915P00012000 | 2023-05-30 1:57PM EDT | 12.00 | 1.63 | 1.58 | 1.60 | -0.12 | -6.86% | 165 | 5,418 | 49.71% |
| CCL230915P00013000 | 2023-05-24 10:24AM EDT | 13.00 | 2.92 | 2.21 | 2.24 | 0.00 | - | 62 | 222 | 47.85% |
| CCL230915P00014000 | 2023-05-24 10:45AM EDT | 14.00 | 3.65 | 2.95 | 2.98 | 0.00 | - | 6 | 49 | 45.61% |
| CCL230915P00015000 | 2023-05-19 9:33AM EDT | 15.00 | 3.85 | 3.75 | 3.80 | 0.00 | - | 4 | 4 | 42.77% |
| CCL230915P00016000 | 2023-05-18 9:43AM EDT | 16.00 | 4.93 | 4.65 | 4.70 | 0.00 | - | 4 | 4 | 40.04% |
| CCL230915P00017000 | 2023-05-10 10:02AM EDT | 17.00 | 6.31 | 5.60 | 5.65 | 0.00 | - | 1 | 0 | 37.11% |
| CCL230915P00020000 | 2023-05-08 12:26PM EDT | 20.00 | 9.40 | 8.60 | 8.75 | 0.00 | - | 1 | 0 | 54.69% |
© 2023 Yahoo. Tutti i diritti riservati.