Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,98 +0,75 (+0,95%) Bitcoin EUR
61.572,71 +1.514,13 (+2,52%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00010500 | 2024-05-08 10:18AM EDT | 10.50 | 4.50 | 4.45 | 4.60 | 0.00 | - | - | 1 | 75.78% |
| CCL240607C00011500 | 2024-05-06 9:47AM EDT | 11.50 | 3.22 | 1.79 | 5.00 | 0.00 | - | - | 10 | 229.49% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 12.00 | 2.63 | 2.94 | 3.25 | 0.00 | - | 1 | 6 | 68.16% |
| CCL240607C00013000 | 2024-05-14 10:25AM EDT | 13.00 | 1.65 | 1.51 | 2.32 | 0.00 | - | 50 | 78 | 75.00% |
| CCL240607C00013500 | 2024-05-07 2:48PM EDT | 13.50 | 1.11 | 1.49 | 2.16 | 0.00 | - | - | 5 | 63.09% |
| CCL240607C00014000 | 2024-05-17 2:00PM EDT | 14.00 | 1.25 | 0.41 | 1.22 | +0.13 | +11.61% | 230 | 147 | 41.60% |
| CCL240607C00014500 | 2024-05-17 12:54PM EDT | 14.50 | 0.81 | 0.63 | 1.00 | +0.10 | +14.08% | 1 | 410 | 50.00% |
| CCL240607C00015000 | 2024-05-17 3:56PM EDT | 15.00 | 0.52 | 0.50 | 0.54 | -0.01 | -1.89% | 379 | 429 | 36.72% |
| CCL240607C00015500 | 2024-05-17 3:29PM EDT | 15.50 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 130 | 492 | 37.11% |
| CCL240607C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 339 | 658 | 36.33% |
| CCL240607C00016500 | 2024-05-17 3:51PM EDT | 16.50 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 39 | 252 | 36.13% |
| CCL240607C00017000 | 2024-05-17 3:42PM EDT | 17.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 6 | 285 | 39.26% |
| CCL240607C00017500 | 2024-05-15 2:19PM EDT | 17.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 241 | 477 | 42.19% |
| CCL240607C00018000 | 2024-05-17 10:33AM EDT | 18.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 347 | 47.66% |
| CCL240607C00018500 | 2024-05-15 1:53PM EDT | 18.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 320 | 50.78% |
| CCL240607C00019000 | 2024-05-07 10:47AM EDT | 19.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 290 | 61.72% |
| CCL240607C00019500 | 2024-05-13 11:44AM EDT | 19.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 107.62% |
| CCL240607C00020000 | 2024-05-15 10:40AM EDT | 20.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 75 | 57.81% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00010500 | 2024-05-06 9:55AM EDT | 10.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 125 | 146.09% |
| CCL240607P00011000 | 2024-05-10 1:37PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 90 | 67.19% |
| CCL240607P00011500 | 2024-05-13 11:42AM EDT | 11.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 100 | 585 | 75.00% |
| CCL240607P00012000 | 2024-05-15 10:57AM EDT | 12.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 191 | 116 | 52.73% |
| CCL240607P00012500 | 2024-05-16 12:22PM EDT | 12.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 355 | 47.66% |
| CCL240607P00013000 | 2024-05-17 12:19PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 26 | 423 | 41.02% |
| CCL240607P00013500 | 2024-05-17 3:36PM EDT | 13.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 6 | 205 | 37.11% |
| CCL240607P00014000 | 2024-05-17 3:10PM EDT | 14.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 45 | 323 | 35.16% |
| CCL240607P00014500 | 2024-05-17 3:55PM EDT | 14.50 | 0.26 | 0.25 | 0.29 | -0.07 | -21.21% | 29 | 116 | 34.67% |
| CCL240607P00015000 | 2024-05-17 3:51PM EDT | 15.00 | 0.47 | 0.46 | 0.49 | -0.05 | -9.62% | 89 | 243 | 33.40% |
| CCL240607P00015500 | 2024-05-17 11:04AM EDT | 15.50 | 0.76 | 0.57 | 0.83 | -0.13 | -14.61% | 29 | 78 | 36.43% |
| CCL240607P00016000 | 2024-05-17 11:34AM EDT | 16.00 | 1.14 | 0.91 | 1.33 | -0.01 | -0.87% | 2 | 171 | 47.66% |
| CCL240607P00016500 | 2024-05-07 1:30PM EDT | 16.50 | 1.55 | 1.23 | 1.91 | -0.60 | -27.91% | 10 | 12 | 63.87% |
| CCL240607P00017000 | 2024-05-17 1:42PM EDT | 17.00 | 2.00 | 1.80 | 2.08 | -0.42 | -17.36% | 2 | 4 | 40.63% |
| CCL240607P00017500 | 2024-05-14 12:19PM EDT | 17.50 | 2.88 | 1.27 | 2.59 | 0.00 | - | 1 | 28 | 48.83% |
| CCL240607P00018500 | 2024-05-13 3:29PM EDT | 18.50 | 4.00 | 2.50 | 5.15 | 0.00 | - | 1 | 0 | 88.87% |
© 2024 Yahoo. Tutti i diritti riservati.