Italia markets close in 2 hours 45 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,78-0,45 (-2,95%)
Alla chiusura: 04:00PM EST
15,67 +0,89 (+6,02%)
Preborsa: 08:45AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240621C000010002023-12-08 2:12PM EST1.0017.350.000.000.00-65000.00%
CCL240621C000025002024-01-29 12:13PM EST2.5013.700.000.000.00-11510.00%
CCL240621C000040002024-01-05 9:55AM EST4.0013.3511.1013.000.00-156292.58%
CCL240621C000050002024-02-26 1:11PM EST5.009.990.000.000.00-104,2860.00%
CCL240621C000075002024-02-16 12:38PM EST7.507.600.000.000.00-22,5960.00%
CCL240621C000090002024-01-30 9:35AM EST9.008.100.000.000.00-258070.00%
CCL240621C000100002024-02-26 1:19PM EST10.005.180.000.000.00-2718,4800.00%
CCL240621C000110002024-02-16 2:54PM EST11.004.350.000.000.00-11240.00%
CCL240621C000125002024-02-26 12:30PM EST12.503.280.000.000.00-68,9330.00%
CCL240621C000140002024-02-26 1:26PM EST14.002.160.000.000.00-53220.00%
CCL240621C000150002024-02-26 3:59PM EST15.001.620.000.000.00-17227,4370.78%
CCL240621C000160002024-02-26 3:52PM EST16.001.210.000.000.00-1236,0413.13%
CCL240621C000175002024-02-26 3:58PM EST17.500.770.000.000.00-1,44718,6666.25%
CCL240621C000190002024-02-26 3:52PM EST19.000.500.000.000.00-1097,54912.50%
CCL240621C000200002024-02-26 3:18PM EST20.000.350.000.000.00-1,08515,31712.50%
CCL240621C000210002024-02-26 11:36AM EST21.000.260.000.000.00-179512.50%
CCL240621C000220002024-02-23 3:38PM EST22.000.220.000.000.00-82,48312.50%
CCL240621C000230002024-02-26 2:55PM EST23.000.140.000.000.00-552425.00%
CCL240621C000240002024-02-26 12:53PM EST24.000.120.000.000.00-5171025.00%
CCL240621C000250002024-02-26 11:56AM EST25.000.100.000.000.00-117,17225.00%
CCL240621C000260002024-02-26 10:56AM EST26.000.080.000.000.00-20115525.00%
CCL240621C000270002024-02-21 1:31PM EST27.000.050.000.000.00-2006,14925.00%
CCL240621C000280002024-02-26 2:55PM EST28.000.040.000.000.00-530325.00%
CCL240621C000290002024-02-20 1:16PM EST29.000.040.000.000.00-5015025.00%
CCL240621C000300002024-02-26 11:59AM EST30.000.040.000.000.00-114,59725.00%
CCL240621C000310002024-02-15 1:20PM EST31.000.030.000.000.00-20040325.00%
CCL240621C000320002024-02-14 10:48AM EST32.000.020.000.000.00-10018325.00%
CCL240621C000330002024-02-14 10:51AM EST33.000.030.000.000.00-5011625.00%
CCL240621C000340002024-02-06 3:59PM EST34.000.050.000.000.00-1221225.00%
CCL240621C000350002024-02-26 2:47PM EST35.000.020.000.000.00-18,41125.00%
CCL240621C000360002024-01-26 9:34AM EST36.000.050.000.050.00-10066.41%
CCL240621C000370002024-01-12 12:51PM EST37.000.050.000.050.00-2167.97%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240621P000010002024-01-23 9:33AM EST1.000.010.000.000.00-193150.00%
CCL240621P000025002024-02-12 9:42AM EST2.500.010.000.000.00-11,78050.00%
CCL240621P000040002023-12-05 9:53AM EST4.000.050.000.080.00-11,010115.63%
CCL240621P000050002024-02-23 12:14PM EST5.000.020.000.000.00-219,83750.00%
CCL240621P000075002024-02-23 10:52AM EST7.500.040.000.000.00-20037,50725.00%
CCL240621P000090002024-02-23 2:16PM EST9.000.070.000.000.00-710825.00%
CCL240621P000100002024-02-26 12:19PM EST10.000.130.000.000.00-11734,92212.50%
CCL240621P000110002024-02-26 3:52PM EST11.000.270.000.000.00-2095,58812.50%
CCL240621P000125002024-02-26 3:33PM EST12.500.570.000.000.00-4743,2286.25%
CCL240621P000140002024-02-26 2:45PM EST14.001.080.000.000.00-212,3393.13%
CCL240621P000150002024-02-26 3:59PM EST15.001.580.000.000.00-64321,6510.00%
CCL240621P000160002024-02-26 1:07PM EST16.002.100.000.000.00-241,1770.00%
CCL240621P000175002024-02-26 2:31PM EST17.503.190.000.000.00-34,6730.00%
CCL240621P000190002024-02-26 10:17AM EST19.004.200.000.000.00-4960.00%
CCL240621P000200002024-02-26 1:07PM EST20.005.250.000.000.00-102,7030.00%
CCL240621P000210002024-02-22 12:09PM EST21.005.800.000.000.00-72000.00%
CCL240621P000220002024-02-16 2:46PM EST22.007.200.000.000.00-18420.00%
CCL240621P000230002024-01-18 3:31PM EST23.005.958.158.900.00-81261.62%
CCL240621P000240002024-02-01 10:02AM EST24.007.500.000.000.00-110.00%
CCL240621P000250002024-01-16 10:17AM EST25.008.109.709.850.00-500.00%
CCL240621P000260002023-12-27 9:34AM EST26.007.559.4510.500.00--00.00%
CCL240621P000270002023-12-13 3:28PM EST27.008.9410.0010.100.00-100.00%
CCL240621P000300002023-12-04 11:20AM EST30.0013.730.000.000.00-1000.00%
CCL240621P000350002023-09-29 9:42AM EST35.0021.2023.8023.900.00-150219.43%