Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.905,83 +89,91 (+0,24%) Nasdaq
15.586,20 -71,63 (-0,46%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,26 -2,67 (-3,26%) Bitcoin EUR
53.358,62 -3.194,70 (-5,65%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:10PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 10.00 | 4.48 | 4.35 | 4.45 | 0.00 | - | 1 | 1 | 69.53% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 3.85 | 3.95 | 0.00 | - | - | 2 | 61.33% |
| CCL240531C00011000 | 2024-04-22 10:34AM EDT | 11.00 | 3.35 | 2.95 | 3.45 | 0.00 | - | 1 | 6 | 64.84% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 12.00 | 3.10 | 2.41 | 2.55 | 0.00 | - | - | 1 | 51.95% |
| CCL240531C00013000 | 2024-05-01 12:53PM EDT | 13.00 | 1.60 | 1.58 | 1.62 | -0.65 | -28.89% | 10 | 1 | 47.07% |
| CCL240531C00013500 | 2024-04-22 11:27AM EDT | 13.50 | 1.17 | 1.21 | 1.71 | 0.00 | - | 8 | 22 | 59.77% |
| CCL240531C00014000 | 2024-05-01 12:18PM EDT | 14.00 | 0.99 | 0.89 | 0.93 | -0.33 | -25.00% | 2 | 178 | 44.53% |
| CCL240531C00014500 | 2024-05-01 12:21PM EDT | 14.50 | 0.66 | 0.63 | 0.67 | -0.43 | -39.45% | 80 | 237 | 43.85% |
| CCL240531C00015000 | 2024-05-01 11:55AM EDT | 15.00 | 0.52 | 0.43 | 0.47 | -0.15 | -22.39% | 18 | 614 | 43.65% |
| CCL240531C00015500 | 2024-05-01 10:12AM EDT | 15.50 | 0.26 | 0.28 | 0.31 | -0.27 | -50.94% | 104 | 258 | 42.87% |
| CCL240531C00016000 | 2024-05-01 12:14PM EDT | 16.00 | 0.21 | 0.17 | 0.20 | -0.10 | -32.26% | 32 | 1,518 | 42.58% |
| CCL240531C00016500 | 2024-05-01 10:47AM EDT | 16.50 | 0.12 | 0.11 | 0.13 | -0.09 | -42.86% | 13 | 160 | 42.97% |
| CCL240531C00017000 | 2024-05-01 10:54AM EDT | 17.00 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 9 | 394 | 44.14% |
| CCL240531C00017500 | 2024-05-01 12:48PM EDT | 17.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 77 | 384 | 44.92% |
| CCL240531C00018000 | 2024-05-01 9:54AM EDT | 18.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 202 | 148 | 49.61% |
| CCL240531C00018500 | 2024-04-30 3:01PM EDT | 18.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3 | 132 | 52.34% |
| CCL240531C00019000 | 2024-05-01 11:13AM EDT | 19.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 20 | 199 | 59.77% |
| CCL240531C00019500 | 2024-05-01 12:47PM EDT | 19.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 85 | 51.56% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 53.13% |
| CCL240531C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 100 | 56.25% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 65.63% |
| CCL240531P00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 100 | 141.02% |
| CCL240531P00011000 | 2024-04-29 11:54AM EDT | 11.00 | 0.02 | 0.01 | 0.67 | 0.00 | - | 60 | 248 | 98.44% |
| CCL240531P00011500 | 2024-05-01 12:48PM EDT | 11.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 36 | 311 | 51.56% |
| CCL240531P00012000 | 2024-05-01 11:43AM EDT | 12.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 6 | 129 | 48.63% |
| CCL240531P00012500 | 2024-05-01 12:27PM EDT | 12.50 | 0.11 | 0.11 | 0.14 | +0.04 | +57.14% | 15 | 147 | 46.09% |
| CCL240531P00013000 | 2024-05-01 10:02AM EDT | 13.00 | 0.20 | 0.19 | 0.24 | +0.09 | +81.82% | 10 | 64 | 45.90% |
| CCL240531P00013500 | 2024-05-01 12:46PM EDT | 13.50 | 0.32 | 0.32 | 0.34 | +0.10 | +45.45% | 13 | 275 | 42.48% |
| CCL240531P00014000 | 2024-05-01 12:21PM EDT | 14.00 | 0.50 | 0.50 | 0.52 | +0.17 | +51.52% | 35 | 271 | 41.70% |
| CCL240531P00014500 | 2024-05-01 12:29PM EDT | 14.50 | 0.72 | 0.74 | 0.76 | +0.24 | +50.00% | 18 | 79 | 41.21% |
| CCL240531P00015000 | 2024-05-01 11:55AM EDT | 15.00 | 0.96 | 0.99 | 1.07 | +0.25 | +35.21% | 10 | 179 | 41.50% |
| CCL240531P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.95 | 1.37 | 1.79 | 0.00 | - | 11 | 42 | 51.95% |
| CCL240531P00016000 | 2024-04-29 12:48PM EDT | 16.00 | 1.31 | 1.77 | 1.81 | 0.00 | - | 7 | 62 | 40.43% |
| CCL240531P00016500 | 2024-04-25 11:41AM EDT | 16.50 | 2.00 | 1.97 | 2.38 | +0.27 | +15.61% | 1 | 11 | 53.52% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.11 | 2.46 | 2.75 | 0.00 | - | 1 | 70 | 47.27% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 17.50 | 3.05 | 2.93 | 3.25 | 0.00 | - | 13 | 13 | 52.73% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 18.00 | 3.12 | 3.60 | 4.50 | 0.00 | - | 2 | 6 | 86.91% |
| CCL240531P00018500 | 2024-04-25 1:38PM EDT | 18.50 | 3.50 | 4.15 | 4.40 | 0.00 | - | 4 | 10 | 66.41% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 5.35 | 5.70 | 0.00 | - | 5 | 0 | 67.97% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 7.20 | 7.75 | 0.00 | - | - | 5 | 92.58% |
© 2024 Yahoo. Tutti i diritti riservati.