Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.305,21 -1.159,51 (-1,83%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628C00010500 | 2024-05-24 2:46PM EDT | 10.50 | 4.40 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 82.81% |
| CCL240628C00012000 | 2024-05-30 10:12AM EDT | 12.00 | 3.30 | 2.97 | 3.25 | 0.00 | - | 1 | 3 | 72.27% |
| CCL240628C00012500 | 2024-05-23 11:24AM EDT | 12.50 | 2.75 | 1.88 | 2.79 | 0.00 | - | 20 | 22 | 67.19% |
| CCL240628C00013000 | 2024-05-22 11:31AM EDT | 13.00 | 3.00 | 2.19 | 2.36 | 0.00 | - | 1 | 14 | 55.86% |
| CCL240628C00013500 | 2024-05-29 3:36PM EDT | 13.50 | 2.03 | 1.57 | 2.08 | +0.03 | +1.50% | 1 | 4 | 50.59% |
| CCL240628C00014000 | 2024-05-31 3:48PM EDT | 14.00 | 1.31 | 1.20 | 1.98 | -0.39 | -22.94% | 2 | 28 | 59.47% |
| CCL240628C00014500 | 2024-05-31 10:48AM EDT | 14.50 | 1.19 | 0.98 | 1.14 | -0.16 | -11.85% | 40 | 112 | 50.00% |
| CCL240628C00015000 | 2024-05-31 3:18PM EDT | 15.00 | 0.79 | 0.58 | 1.05 | -0.13 | -14.13% | 253 | 1,241 | 60.84% |
| CCL240628C00015500 | 2024-05-31 3:47PM EDT | 15.50 | 0.56 | 0.47 | 0.74 | -0.09 | -13.85% | 181 | 7,765 | 55.37% |
| CCL240628C00016000 | 2024-05-31 3:42PM EDT | 16.00 | 0.40 | 0.38 | 0.42 | -0.07 | -14.89% | 502 | 1,035 | 46.48% |
| CCL240628C00016500 | 2024-05-31 3:00PM EDT | 16.50 | 0.25 | 0.25 | 0.29 | -0.12 | -32.43% | 15 | 693 | 46.48% |
| CCL240628C00017000 | 2024-05-31 2:57PM EDT | 17.00 | 0.17 | 0.18 | 0.19 | -0.09 | -34.62% | 12 | 982 | 46.09% |
| CCL240628C00017500 | 2024-05-31 12:39PM EDT | 17.50 | 0.10 | 0.11 | 0.30 | -0.07 | -41.18% | 6 | 1,569 | 54.10% |
| CCL240628C00018000 | 2024-05-31 3:25PM EDT | 18.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 1 | 703 | 47.66% |
| CCL240628C00018500 | 2024-05-31 12:36PM EDT | 18.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 182 | 556 | 49.61% |
| CCL240628C00019000 | 2024-05-31 9:46AM EDT | 19.00 | 0.01 | 0.02 | 0.06 | -0.06 | -85.71% | 6 | 217 | 52.73% |
| CCL240628C00019500 | 2024-05-31 10:41AM EDT | 19.50 | 0.03 | 0.01 | 0.09 | +0.02 | +200.00% | 2 | 131 | 55.08% |
| CCL240628C00020000 | 2024-05-31 12:09PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 137 | 50.78% |
| CCL240628C00021000 | 2024-05-24 1:02PM EDT | 21.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 224 | 109.57% |
| CCL240628C00022000 | 2024-05-22 3:55PM EDT | 22.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 45 | 68.75% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240628P00010000 | 2024-05-14 9:36AM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 100 | 126.17% |
| CCL240628P00010500 | 2024-05-30 12:14PM EDT | 10.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 40 | 128 | 131.25% |
| CCL240628P00011000 | 2024-05-30 12:14PM EDT | 11.00 | 0.03 | 0.02 | 0.75 | 0.00 | - | 100 | 110 | 119.53% |
| CCL240628P00011500 | 2024-05-31 2:09PM EDT | 11.50 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 60 | 190 | 56.64% |
| CCL240628P00012000 | 2024-05-28 12:21PM EDT | 12.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 200 | 130 | 51.56% |
| CCL240628P00012500 | 2024-05-29 12:49PM EDT | 12.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 31 | 50.39% |
| CCL240628P00013000 | 2024-05-31 3:58PM EDT | 13.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 47 | 191 | 46.29% |
| CCL240628P00013500 | 2024-05-31 10:20AM EDT | 13.50 | 0.15 | 0.17 | 0.19 | -0.03 | -16.67% | 1 | 127 | 45.70% |
| CCL240628P00014000 | 2024-05-31 3:22PM EDT | 14.00 | 0.31 | 0.27 | 0.30 | +0.06 | +24.00% | 593 | 3,452 | 44.53% |
| CCL240628P00014500 | 2024-05-31 3:19PM EDT | 14.50 | 0.48 | 0.43 | 0.60 | +0.08 | +20.00% | 97 | 7,254 | 52.64% |
| CCL240628P00015000 | 2024-05-31 3:26PM EDT | 15.00 | 0.67 | 0.64 | 0.99 | +0.05 | +8.06% | 70 | 492 | 51.47% |
| CCL240628P00015500 | 2024-05-31 10:29AM EDT | 15.50 | 0.85 | 0.90 | 1.00 | +0.20 | +30.77% | 3 | 198 | 45.70% |
| CCL240628P00016000 | 2024-05-31 2:23PM EDT | 16.00 | 1.30 | 1.18 | 1.32 | -0.10 | -7.14% | 4 | 922 | 45.12% |
| CCL240628P00016500 | 2024-05-13 2:25PM EDT | 16.50 | 2.20 | 1.48 | 1.87 | 0.00 | - | 1 | 1 | 57.62% |
| CCL240628P00017000 | 2024-05-23 2:05PM EDT | 17.00 | 2.20 | 1.69 | 2.25 | 0.00 | - | 1 | 11 | 57.32% |
| CCL240628P00017500 | 2024-05-28 12:52PM EDT | 17.50 | 2.25 | 2.41 | 3.05 | 0.00 | - | 2 | 6 | 63.09% |
| CCL240628P00019000 | 2024-05-20 1:24PM EDT | 19.00 | 3.06 | 2.48 | 5.60 | 0.00 | - | - | 1 | 62.11% |
| CCL240628P00020000 | 2024-05-20 1:21PM EDT | 20.00 | 3.99 | 4.85 | 5.00 | 0.00 | - | - | 1 | 65.23% |
© 2024 Yahoo. Tutti i diritti riservati.