Italia markets close in 6 hours 10 minutes
FTSE MIB
33.797,43 +50,77 (+0,15%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,65 +0,65 (+0,82%) Bitcoin EUR
53.850,20 +512,99 (+0,96%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00002000 | 2024-04-17 2:42PM EDT | 2.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240517C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517C00010500 | 2024-04-25 11:48AM EDT | 10.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240517C00011000 | 2024-04-29 9:53AM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517C00012000 | 2024-05-01 10:04AM EDT | 12.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240517C00013000 | 2024-05-01 2:41PM EDT | 13.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| CCL240517C00013500 | 2024-05-01 2:58PM EDT | 13.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| CCL240517C00014000 | 2024-05-01 3:16PM EDT | 14.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.00% |
| CCL240517C00014500 | 2024-05-01 3:28PM EDT | 14.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,959 | 0 | 0.39% |
| CCL240517C00015000 | 2024-05-01 3:46PM EDT | 15.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| CCL240517C00015500 | 2024-05-01 3:55PM EDT | 15.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,210 | 0 | 12.50% |
| CCL240517C00016000 | 2024-05-01 3:35PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 790 | 0 | 12.50% |
| CCL240517C00016500 | 2024-05-01 3:28PM EDT | 16.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| CCL240517C00017000 | 2024-05-01 3:17PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| CCL240517C00017500 | 2024-05-01 9:55AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240517C00018000 | 2024-05-01 3:03PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CCL240517C00018500 | 2024-05-01 3:13PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCL240517C00019000 | 2024-04-30 11:36AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CCL240517C00020000 | 2024-04-29 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240517C00021000 | 2024-05-01 9:38AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 50.00% |
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00010000 | 2024-04-23 10:31AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240517P00011000 | 2024-04-26 1:31PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240517P00011500 | 2024-04-25 10:22AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240517P00012000 | 2024-05-01 10:36AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CCL240517P00012500 | 2024-05-01 1:38PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CCL240517P00013000 | 2024-05-01 3:53PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| CCL240517P00013500 | 2024-05-01 3:23PM EDT | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CCL240517P00014000 | 2024-05-01 3:26PM EDT | 14.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 6.25% |
| CCL240517P00014500 | 2024-05-01 3:30PM EDT | 14.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,270 | 0 | 0.00% |
| CCL240517P00015000 | 2024-05-01 3:51PM EDT | 15.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| CCL240517P00015500 | 2024-05-01 3:50PM EDT | 15.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CCL240517P00016000 | 2024-05-01 2:52PM EDT | 16.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CCL240517P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| CCL240517P00017000 | 2024-05-01 3:15PM EDT | 17.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCL240517P00018000 | 2024-04-16 12:08PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240517P00018500 | 2024-04-22 11:39AM EDT | 18.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240517P00019000 | 2024-04-19 2:45PM EDT | 19.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CCL240517P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.