CCL - Carnival Corporation & plc
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00001000 | 2023-06-05 12:57PM EDT | 1.00 | 11.41 | 11.75 | 11.95 | 0.00 | - | 3 | 167 | 146.88% |
| CCL240621C00002500 | 2023-05-31 2:36PM EDT | 2.50 | 10.30 | 10.40 | 10.60 | +1.37 | +15.34% | 1 | 185 | 116.02% |
| CCL240621C00004000 | 2023-06-05 12:57PM EDT | 4.00 | 8.80 | 9.10 | 9.25 | 0.00 | - | 1 | 55 | 98.14% |
| CCL240621C00005000 | 2023-06-06 3:34PM EDT | 5.00 | 8.38 | 8.25 | 8.40 | +0.47 | +5.94% | 11 | 5,169 | 90.04% |
| CCL240621C00007500 | 2023-06-06 12:40PM EDT | 7.50 | 6.25 | 6.25 | 6.35 | +0.35 | +5.93% | 36 | 2,503 | 74.61% |
| CCL240621C00010000 | 2023-06-06 3:04PM EDT | 10.00 | 4.55 | 4.50 | 4.65 | +0.35 | +8.33% | 47 | 17,404 | 65.82% |
| CCL240621C00012500 | 2023-06-06 3:29PM EDT | 12.50 | 3.20 | 3.05 | 3.20 | +0.33 | +11.50% | 130 | 9,669 | 58.81% |
| CCL240621C00015000 | 2023-06-06 3:33PM EDT | 15.00 | 2.07 | 2.07 | 2.15 | +0.17 | +8.95% | 57 | 16,832 | 55.52% |
| CCL240621C00017500 | 2023-06-06 3:34PM EDT | 17.50 | 1.38 | 1.33 | 1.39 | +0.17 | +14.05% | 26 | 3,336 | 52.54% |
| CCL240621C00020000 | 2023-06-06 2:59PM EDT | 20.00 | 0.89 | 0.80 | 0.91 | +0.12 | +15.58% | 24 | 5,938 | 50.34% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00001000 | 2023-05-30 2:19PM EDT | 1.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 3 | 874 | 133.59% |
| CCL240621P00002500 | 2023-06-05 1:09PM EDT | 2.50 | 0.12 | 0.07 | 0.13 | 0.00 | - | 60 | 1,657 | 95.70% |
| CCL240621P00004000 | 2023-06-05 11:32AM EDT | 4.00 | 0.22 | 0.17 | 0.26 | 0.00 | - | 200 | 969 | 82.03% |
| CCL240621P00005000 | 2023-06-06 3:55PM EDT | 5.00 | 0.27 | 0.27 | 0.32 | -0.05 | -15.62% | 1,667 | 20,800 | 73.83% |
| CCL240621P00007500 | 2023-06-06 3:54PM EDT | 7.50 | 0.65 | 0.61 | 0.70 | -0.06 | -8.45% | 45 | 35,867 | 61.23% |
| CCL240621P00010000 | 2023-06-06 1:25PM EDT | 10.00 | 1.28 | 1.22 | 1.30 | -0.10 | -7.25% | 6 | 11,955 | 52.44% |
| CCL240621P00012500 | 2023-06-06 3:04PM EDT | 12.50 | 2.33 | 2.24 | 2.32 | -0.16 | -6.43% | 7,021 | 577 | 48.05% |
| CCL240621P00015000 | 2023-06-05 1:45PM EDT | 15.00 | 3.86 | 3.60 | 3.70 | -0.04 | -1.03% | 1 | 257 | 43.21% |
| CCL240621P00017500 | 2023-06-05 1:38PM EDT | 17.50 | 5.75 | 5.35 | 5.45 | 0.00 | - | 6 | 143 | 39.01% |
| CCL240621P00020000 | 2023-05-24 10:08AM EDT | 20.00 | 9.50 | 7.40 | 7.60 | 0.00 | - | 21 | 4 | 37.79% |
© 2023 Yahoo. Tutti i diritti riservati.