CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231020C00003000 | 2023-05-03 3:23PM EDT | 3.00 | 6.65 | 8.40 | 8.55 | 0.00 | - | 16 | 20 | 133.59% |
| CCL231020C00004000 | 2023-05-05 3:53PM EDT | 4.00 | 6.20 | 7.45 | 7.60 | 0.00 | - | 4 | 8 | 116.02% |
| CCL231020C00005000 | 2023-05-25 11:19AM EDT | 5.00 | 6.20 | 6.55 | 6.65 | 0.00 | - | 2 | 177 | 103.71% |
| CCL231020C00006000 | 2023-05-30 1:13PM EDT | 6.00 | 5.58 | 5.65 | 5.70 | +0.33 | +6.29% | 2 | 71 | 91.41% |
| CCL231020C00007000 | 2023-05-22 9:35AM EDT | 7.00 | 4.40 | 4.70 | 4.80 | 0.00 | - | 1 | 79 | 79.49% |
| CCL231020C00008000 | 2023-05-30 10:44AM EDT | 8.00 | 3.95 | 3.90 | 4.00 | +0.40 | +11.27% | 28 | 305 | 75.00% |
| CCL231020C00009000 | 2023-05-30 10:12AM EDT | 9.00 | 3.26 | 3.10 | 3.20 | +0.34 | +11.64% | 3 | 679 | 67.97% |
| CCL231020C00010000 | 2023-05-30 11:35AM EDT | 10.00 | 2.41 | 2.46 | 2.49 | +0.03 | +1.26% | 81 | 5,181 | 64.26% |
| CCL231020C00011000 | 2023-05-30 9:56AM EDT | 11.00 | 1.98 | 1.88 | 1.90 | +0.15 | +8.20% | 9 | 2,019 | 61.08% |
| CCL231020C00012000 | 2023-05-30 1:12PM EDT | 12.00 | 1.39 | 1.39 | 1.42 | 0.00 | - | 1,481 | 8,976 | 58.55% |
| CCL231020C00013000 | 2023-05-30 9:32AM EDT | 13.00 | 1.14 | 1.00 | 1.03 | +0.15 | +15.15% | 2 | 2,684 | 56.35% |
| CCL231020C00014000 | 2023-05-30 12:56PM EDT | 14.00 | 0.70 | 0.71 | 0.72 | 0.00 | - | 20 | 5,594 | 54.59% |
| CCL231020C00015000 | 2023-05-30 2:06PM EDT | 15.00 | 0.49 | 0.49 | 0.51 | -0.02 | -3.92% | 140 | 5,984 | 53.52% |
| CCL231020C00016000 | 2023-05-30 1:45PM EDT | 16.00 | 0.33 | 0.33 | 0.35 | 0.00 | - | 3 | 298 | 52.44% |
| CCL231020C00017000 | 2023-05-26 2:52PM EDT | 17.00 | 0.31 | 0.23 | 0.25 | +0.07 | +29.17% | 1 | 3,103 | 52.25% |
| CCL231020C00018000 | 2023-05-30 2:02PM EDT | 18.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 34 | 695 | 51.47% |
| CCL231020C00019000 | 2023-05-30 9:33AM EDT | 19.00 | 0.16 | 0.11 | 0.12 | +0.04 | +33.33% | 105 | 198 | 51.76% |
| CCL231020C00020000 | 2023-05-30 2:04PM EDT | 20.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 101 | 547 | 52.73% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231020P00003000 | 2023-05-22 11:18AM EDT | 3.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 30 | 1,090 | 112.50% |
| CCL231020P00004000 | 2023-05-24 11:58AM EDT | 4.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 117 | 1,579 | 98.44% |
| CCL231020P00005000 | 2023-05-18 3:00PM EDT | 5.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 2 | 423 | 85.94% |
| CCL231020P00006000 | 2023-05-23 1:40PM EDT | 6.00 | 0.19 | 0.16 | 0.17 | 0.00 | - | 1 | 1,514 | 76.37% |
| CCL231020P00007000 | 2023-05-24 11:33AM EDT | 7.00 | 0.25 | 0.25 | 0.26 | -0.11 | -30.56% | 20 | 8,748 | 69.34% |
| CCL231020P00008000 | 2023-05-26 11:22AM EDT | 8.00 | 0.40 | 0.38 | 0.40 | -0.02 | -4.76% | 1 | 14,297 | 63.48% |
| CCL231020P00009000 | 2023-05-30 10:27AM EDT | 9.00 | 0.60 | 0.59 | 0.60 | -0.05 | -7.69% | 6 | 3,447 | 58.89% |
| CCL231020P00010000 | 2023-05-30 9:54AM EDT | 10.00 | 0.86 | 0.89 | 0.90 | -0.10 | -10.42% | 144 | 3,962 | 55.57% |
| CCL231020P00011000 | 2023-05-30 2:26PM EDT | 11.00 | 1.30 | 1.28 | 1.30 | -0.09 | -6.47% | 180 | 1,330 | 52.54% |
| CCL231020P00012000 | 2023-05-30 1:14PM EDT | 12.00 | 1.83 | 1.78 | 1.80 | -0.11 | -5.67% | 1 | 285 | 50.10% |
| CCL231020P00013000 | 2023-05-05 2:31PM EDT | 13.00 | 3.30 | 2.39 | 2.43 | 0.00 | - | 1 | 20 | 48.44% |
| CCL231020P00014000 | 2023-05-23 12:13PM EDT | 14.00 | 3.15 | 3.05 | 3.15 | 0.00 | - | 16 | 62 | 46.68% |
| CCL231020P00015000 | 2023-05-23 10:15AM EDT | 15.00 | 3.90 | 3.85 | 3.95 | 0.00 | - | 1 | 58 | 44.92% |
| CCL231020P00016000 | 2023-03-28 9:37AM EDT | 16.00 | 6.81 | 7.00 | 7.20 | 0.00 | - | 6 | 0 | 133.40% |
| CCL231020P00017000 | 2023-04-06 10:26AM EDT | 17.00 | 7.40 | 6.90 | 7.10 | 0.00 | - | 4 | 0 | 100.98% |
| CCL231020P00020000 | 2023-05-22 9:37AM EDT | 20.00 | 9.11 | 8.60 | 8.70 | 0.00 | - | 13 | 13 | 49.81% |
© 2023 Yahoo. Tutti i diritti riservati.