CCL - Carnival Corporation & plc

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240119C000010002023-04-26 2:43PM EDT1.007.9010.2510.400.00-5550.00%
CCL240119C000025002023-05-26 12:12PM EDT2.508.8510.3010.500.00-10503130.86%
CCL240119C000040002023-05-30 10:45AM EDT4.008.788.909.10+1.10+14.32%3356108.20%
CCL240119C000050002023-06-06 3:29PM EDT5.008.138.008.15+0.66+8.84%442,06596.29%
CCL240119C000060002023-06-06 2:02PM EDT6.007.157.107.25+0.45+6.72%4432987.50%
CCL240119C000075002023-06-06 12:50PM EDT7.505.805.805.90+0.40+7.41%367,68675.49%
CCL240119C000090002023-06-06 3:31PM EDT9.004.694.604.70+0.54+13.01%21,71968.16%
CCL240119C000100002023-06-06 3:34PM EDT10.003.963.853.95+0.36+10.00%13217,84063.62%
CCL240119C000110002023-06-06 3:35PM EDT11.003.303.203.30+0.35+11.86%931,13160.84%
CCL240119C000125002023-06-06 3:40PM EDT12.502.422.352.45+0.23+10.50%28351,45157.28%
CCL240119C000140002023-06-06 3:42PM EDT14.001.731.671.75+0.21+13.82%743,56854.30%
CCL240119C000150002023-06-06 3:53PM EDT15.001.351.341.38+0.16+13.45%16450,00653.17%
CCL240119C000160002023-06-06 2:56PM EDT16.001.071.041.09+0.14+15.05%6549252.00%
CCL240119C000175002023-06-06 3:50PM EDT17.500.740.710.75+0.08+12.12%6418,40150.73%
CCL240119C000200002023-06-06 3:56PM EDT20.000.390.380.40+0.04+11.43%57330,27250.05%
CCL240119C000225002023-06-06 2:33PM EDT22.500.220.220.23+0.01+4.76%17612,48250.00%
CCL240119C000250002023-06-06 3:24PM EDT25.000.150.140.15+0.01+7.14%63625,28751.37%
CCL240119C000275002023-06-06 12:49PM EDT27.500.100.090.11+0.01+11.11%1115,95852.73%
CCL240119C000300002023-06-06 3:33PM EDT30.000.080.070.08+0.01+14.29%8527,96954.69%
CCL240119C000325002023-06-05 11:16AM EDT32.500.060.050.070.00-858,16256.64%
CCL240119C000350002023-06-06 11:44AM EDT35.000.050.040.060.00-4810,69358.59%
CCL240119C000375002023-06-05 10:32AM EDT37.500.040.030.050.00-102,17859.77%
CCL240119C000400002023-06-06 1:51PM EDT40.000.040.030.040.00-2237,35761.72%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240119P000010002023-05-25 3:09PM EDT1.000.030.020.030.00-101,018154.69%
CCL240119P000025002023-06-05 1:26PM EDT2.500.060.050.060.00-16,311110.16%
CCL240119P000040002023-05-22 1:06PM EDT4.000.140.090.100.00-410,47988.28%
CCL240119P000050002023-06-01 3:51PM EDT5.000.190.130.140.00-443,99978.32%
CCL240119P000060002023-06-06 11:13AM EDT6.000.220.190.20-0.06-21.43%2016,65070.90%
CCL240119P000075002023-06-06 3:02PM EDT7.500.350.340.36-0.05-12.50%1458,73463.09%
CCL240119P000090002023-06-06 3:46PM EDT9.000.590.570.61-0.09-13.24%111,90856.74%
CCL240119P000100002023-06-06 3:50PM EDT10.000.830.800.85-0.12-12.63%17361,73453.52%
CCL240119P000110002023-06-06 3:46PM EDT11.001.121.111.15-0.18-13.85%1352,81350.73%
CCL240119P000125002023-06-06 3:09PM EDT12.501.751.731.79-0.24-12.06%13234,94848.54%
CCL240119P000140002023-06-06 1:24PM EDT14.002.582.522.60-0.24-8.51%296245.85%
CCL240119P000150002023-06-06 11:44AM EDT15.003.153.153.25-0.31-8.96%14645,73144.53%
CCL240119P000160002023-06-05 1:57PM EDT16.004.203.853.950.00-91042.68%
CCL240119P000175002023-06-01 3:26PM EDT17.505.905.005.150.00-61,92040.97%
CCL240119P000200002023-06-02 3:44PM EDT20.007.807.257.400.00-457239.75%
CCL240119P000225002023-05-23 11:07AM EDT22.5011.009.559.850.00-18143.56%
CCL240119P000250002023-04-13 3:33PM EDT25.0015.2115.1015.300.00-40138.38%
CCL240119P000275002023-02-17 12:00PM EDT27.5016.1018.8019.050.00-331176.03%
CCL240119P000300002023-04-28 1:52PM EDT30.0020.7518.6518.750.00-150112.60%
CCL240119P000325002022-11-01 11:17AM EDT32.5023.2922.2522.700.00-10151.76%
CCL240119P000350002023-06-06 2:57PM EDT35.0022.1522.1522.35-3.56-13.85%8052.73%
CCL240119P000375002023-01-26 10:54AM EDT37.5026.7526.6527.150.00-10146.53%
CCL240119P000400002023-05-10 10:14AM EDT40.0029.2527.1527.350.00-32058.59%