Italia markets closed
Dow Jones
37.987,70 -473,22 (-1,23%) Nasdaq
15.556,88 -155,86 (-0,99%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0730 +0,0029 (+0,27%) Bitcoin EUR
60.169,14 +147,94 (+0,25%) CMC Crypto 200
1.394,31 +11,73 (+0,85%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:49PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00001000 | 2023-12-08 3:12PM EDT | 1.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CCL240621C00002500 | 2024-01-29 1:13PM EDT | 2.50 | 13.70 | 12.05 | 13.80 | 0.00 | - | 1 | 151 | 339.84% |
| CCL240621C00004000 | 2024-01-05 10:55AM EDT | 4.00 | 13.35 | 11.10 | 13.00 | 0.00 | - | 1 | 56 | 362.89% |
| CCL240621C00005000 | 2024-04-23 12:52PM EDT | 5.00 | 9.95 | 10.00 | 10.10 | 0.00 | - | 2 | 4,330 | 0.00% |
| CCL240621C00006000 | 2024-04-23 10:06AM EDT | 6.00 | 8.60 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 112.50% |
| CCL240621C00007500 | 2024-04-24 3:46PM EDT | 7.50 | 7.60 | 7.55 | 7.65 | 0.00 | - | 5 | 2,628 | 86.72% |
| CCL240621C00009000 | 2024-04-22 10:16AM EDT | 9.00 | 5.33 | 6.10 | 6.20 | 0.00 | - | 10 | 818 | 66.41% |
| CCL240621C00010000 | 2024-04-24 11:58AM EDT | 10.00 | 4.95 | 5.10 | 5.25 | 0.00 | - | 1 | 18,792 | 60.94% |
| CCL240621C00011000 | 2024-04-19 1:59PM EDT | 11.00 | 3.29 | 4.10 | 4.25 | 0.00 | - | 1 | 55 | 59.77% |
| CCL240621C00012500 | 2024-04-25 11:37AM EDT | 12.50 | 2.81 | 2.81 | 2.86 | -0.01 | -0.35% | 52 | 9,067 | 49.41% |
| CCL240621C00014000 | 2024-04-25 1:46PM EDT | 14.00 | 1.64 | 1.64 | 1.67 | 0.00 | - | 16 | 4,465 | 43.85% |
| CCL240621C00015000 | 2024-04-25 2:19PM EDT | 15.00 | 1.09 | 1.07 | 1.11 | +0.02 | +1.87% | 487 | 26,863 | 43.85% |
| CCL240621C00016000 | 2024-04-25 1:45PM EDT | 16.00 | 0.64 | 0.64 | 0.67 | 0.00 | - | 532 | 11,863 | 42.58% |
| CCL240621C00017500 | 2024-04-25 2:12PM EDT | 17.50 | 0.27 | 0.27 | 0.28 | -0.01 | -3.57% | 186 | 35,610 | 41.60% |
| CCL240621C00019000 | 2024-04-25 2:27PM EDT | 19.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 30 | 10,917 | 41.80% |
| CCL240621C00020000 | 2024-04-25 1:28PM EDT | 20.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 180 | 18,433 | 43.75% |
| CCL240621C00021000 | 2024-04-25 9:55AM EDT | 21.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 100 | 1,080 | 49.61% |
| CCL240621C00022000 | 2024-04-25 12:07PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 221 | 4,611 | 49.61% |
| CCL240621C00023000 | 2024-04-25 2:23PM EDT | 23.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 101 | 3,780 | 53.13% |
| CCL240621C00024000 | 2024-04-22 2:22PM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 8 | 900 | 54.69% |
| CCL240621C00025000 | 2024-04-25 1:23PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 6 | 7,605 | 58.59% |
| CCL240621C00026000 | 2024-04-23 11:58AM EDT | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 422 | 62.50% |
| CCL240621C00027000 | 2024-04-23 11:59AM EDT | 27.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 6,228 | 65.63% |
| CCL240621C00028000 | 2024-03-28 11:37AM EDT | 28.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 200 | 236 | 77.73% |
| CCL240621C00029000 | 2024-04-23 10:39AM EDT | 29.00 | 0.01 | 0.01 | 0.37 | 0.00 | - | 1 | 283 | 101.56% |
| CCL240621C00030000 | 2024-04-23 10:43AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,725 | 70.31% |
| CCL240621C00031000 | 2024-04-19 12:04PM EDT | 31.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 200 | 384 | 97.46% |
| CCL240621C00032000 | 2024-04-23 12:25PM EDT | 32.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 111 | 199 | 81.25% |
| CCL240621C00033000 | 2024-04-17 1:15PM EDT | 33.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 111 | 82.03% |
| CCL240621C00034000 | 2024-04-23 12:09PM EDT | 34.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 11 | 226 | 89.06% |
| CCL240621C00035000 | 2024-04-25 9:54AM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 8,446 | 84.38% |
| CCL240621C00036000 | 2024-04-18 12:00PM EDT | 36.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 92.19% |
| CCL240621C00037000 | 2024-04-23 10:43AM EDT | 37.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 93.75% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00001000 | 2024-03-20 10:29AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 931 | 262.50% |
| CCL240621P00002500 | 2024-02-12 10:42AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,780 | 207.81% |
| CCL240621P00004000 | 2024-03-18 9:48AM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,010 | 150.00% |
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 20,411 | 125.00% |
| CCL240621P00007500 | 2024-04-17 11:54AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 41,177 | 75.00% |
| CCL240621P00009000 | 2024-04-25 12:07PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 27 | 2,056 | 64.84% |
| CCL240621P00010000 | 2024-04-24 3:07PM EDT | 10.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1,585 | 32,223 | 57.81% |
| CCL240621P00011000 | 2024-04-25 11:41AM EDT | 11.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 11 | 5,635 | 52.34% |
| CCL240621P00012500 | 2024-04-25 2:27PM EDT | 12.50 | 0.20 | 0.16 | 0.18 | +0.01 | +5.26% | 43 | 61,545 | 44.82% |
| CCL240621P00014000 | 2024-04-25 2:19PM EDT | 14.00 | 0.51 | 0.51 | 0.53 | 0.00 | - | 185 | 8,488 | 42.87% |
| CCL240621P00015000 | 2024-04-25 2:19PM EDT | 15.00 | 0.91 | 0.91 | 0.92 | -0.01 | -1.09% | 253 | 28,847 | 40.92% |
| CCL240621P00016000 | 2024-04-25 12:37PM EDT | 16.00 | 1.48 | 1.48 | 1.50 | -0.05 | -3.27% | 247 | 3,707 | 40.43% |
| CCL240621P00017500 | 2024-04-25 1:24PM EDT | 17.50 | 2.70 | 2.58 | 2.65 | 0.00 | - | 41 | 5,619 | 41.11% |
| CCL240621P00019000 | 2024-04-18 2:12PM EDT | 19.00 | 4.71 | 3.95 | 4.05 | 0.00 | - | 2 | 992 | 47.07% |
| CCL240621P00020000 | 2024-04-23 3:05PM EDT | 20.00 | 5.08 | 4.25 | 5.00 | 0.00 | - | 2 | 3 | 49.61% |
| CCL240621P00021000 | 2024-04-24 2:40PM EDT | 21.00 | 6.10 | 5.60 | 6.00 | 0.00 | - | 37 | 1,123 | 55.66% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 22.00 | 7.63 | 6.45 | 7.00 | 0.00 | - | 54 | 0 | 61.33% |
| CCL240621P00023000 | 2024-01-18 4:31PM EDT | 23.00 | 5.95 | 8.15 | 8.90 | 0.00 | - | 8 | 12 | 105.37% |
| CCL240621P00024000 | 2024-02-01 11:02AM EDT | 24.00 | 7.50 | 7.95 | 8.05 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240621P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 9.25 | 10.00 | 0.00 | - | 1 | 0 | 76.37% |
| CCL240621P00026000 | 2024-04-12 10:40AM EDT | 26.00 | 11.50 | 10.95 | 11.70 | 0.00 | - | 3 | 0 | 110.06% |
| CCL240621P00027000 | 2024-04-12 10:39AM EDT | 27.00 | 12.50 | 11.95 | 12.40 | 0.00 | - | 28 | 0 | 103.32% |
| CCL240621P00030000 | 2023-12-04 12:20PM EDT | 30.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240621P00031000 | 2024-04-12 10:41AM EDT | 31.00 | 16.50 | 15.90 | 16.00 | 0.00 | - | 2 | 0 | 91.41% |
| CCL240621P00032000 | 2024-04-12 10:05AM EDT | 32.00 | 17.45 | 16.90 | 17.00 | 0.00 | - | 40 | 0 | 94.53% |
| CCL240621P00034000 | 2024-04-12 10:15AM EDT | 34.00 | 19.45 | 18.80 | 19.00 | 0.00 | - | 2 | 0 | 85.16% |
| CCL240621P00035000 | 2024-04-12 10:37AM EDT | 35.00 | 20.46 | 19.95 | 20.00 | 0.00 | - | 90 | 0 | 108.20% |
| CCL240621P00036000 | 2024-04-12 10:39AM EDT | 36.00 | 21.50 | 20.95 | 21.00 | 0.00 | - | 1 | 0 | 110.94% |
| CCL240621P00037000 | 2024-04-12 10:19AM EDT | 37.00 | 22.45 | 21.95 | 22.00 | 0.00 | - | 1 | 0 | 113.67% |
© 2024 Yahoo. Tutti i diritti riservati.