Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.184,77 +122,27 (+0,20%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240705C00009000 | 2024-06-14 3:33PM EDT | 9.00 | 6.42 | 6.25 | 9.20 | 0.00 | - | - | 1 | 323.83% |
| CCL240705C00010000 | 2024-06-13 11:19AM EDT | 10.00 | 6.40 | 5.05 | 8.00 | 0.00 | - | 1 | 2 | 244.53% |
| CCL240705C00011000 | 2024-05-29 10:51AM EDT | 11.00 | 4.13 | 4.10 | 7.00 | 0.00 | - | - | 1 | 211.33% |
| CCL240705C00011500 | 2024-06-17 9:32AM EDT | 11.50 | 3.60 | 4.00 | 6.70 | 0.00 | - | 50 | 1 | 235.94% |
| CCL240705C00012000 | 2024-06-14 11:04AM EDT | 12.00 | 3.18 | 3.00 | 6.25 | 0.00 | - | - | 50 | 186.91% |
| CCL240705C00013000 | 2024-06-21 12:27PM EDT | 13.00 | 3.10 | 2.93 | 4.30 | +0.05 | +1.64% | 1 | 15 | 151.17% |
| CCL240705C00013500 | 2024-06-17 10:51AM EDT | 13.50 | 2.00 | 2.63 | 3.45 | 0.00 | - | 10 | 20 | 125.78% |
| CCL240705C00014000 | 2024-06-21 10:25AM EDT | 14.00 | 2.15 | 2.16 | 2.31 | +0.05 | +2.38% | 21 | 260 | 71.88% |
| CCL240705C00014500 | 2024-06-21 11:03AM EDT | 14.50 | 1.74 | 1.72 | 1.99 | -0.10 | -5.43% | 11 | 2,335 | 73.83% |
| CCL240705C00015000 | 2024-06-21 3:21PM EDT | 15.00 | 1.39 | 1.38 | 1.69 | +0.04 | +2.96% | 108 | 729 | 77.15% |
| CCL240705C00015500 | 2024-06-21 3:31PM EDT | 15.50 | 1.05 | 1.00 | 1.11 | -0.06 | -5.41% | 39 | 927 | 61.91% |
| CCL240705C00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.80 | 0.70 | 0.84 | -0.06 | -6.98% | 194 | 3,488 | 60.94% |
| CCL240705C00016500 | 2024-06-21 3:33PM EDT | 16.50 | 0.60 | 0.55 | 0.70 | -0.02 | -3.23% | 326 | 705 | 67.09% |
| CCL240705C00017000 | 2024-06-21 3:57PM EDT | 17.00 | 0.42 | 0.37 | 0.44 | -0.04 | -8.70% | 88 | 3,793 | 63.09% |
| CCL240705C00017500 | 2024-06-21 1:55PM EDT | 17.50 | 0.29 | 0.27 | 0.34 | -0.03 | -9.38% | 68 | 746 | 65.82% |
| CCL240705C00018000 | 2024-06-21 3:59PM EDT | 18.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 252 | 919 | 65.63% |
| CCL240705C00018500 | 2024-06-21 2:33PM EDT | 18.50 | 0.14 | 0.11 | 0.19 | -0.01 | -6.67% | 22 | 255 | 67.58% |
| CCL240705C00019000 | 2024-06-21 3:26PM EDT | 19.00 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 204 | 314 | 66.80% |
| CCL240705C00019500 | 2024-06-20 12:54PM EDT | 19.50 | 0.07 | 0.05 | 0.23 | 0.00 | - | 17 | 155 | 82.42% |
| CCL240705C00020000 | 2024-06-21 2:58PM EDT | 20.00 | 0.05 | 0.04 | 0.20 | -0.01 | -16.67% | 68 | 288 | 86.13% |
| CCL240705C00020500 | 2024-06-21 12:22PM EDT | 20.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 233 | 73.44% |
| CCL240705C00021000 | 2024-06-05 2:49PM EDT | 21.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 106 | 77.34% |
| CCL240705C00022000 | 2024-06-17 12:35PM EDT | 22.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 54 | 80.47% |
| CCL240705C00023000 | 2024-06-06 9:30AM EDT | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 147.66% |
| CCL240705C00025000 | 2024-06-07 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 140.63% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240705P00010500 | 2024-06-20 11:08AM EDT | 10.50 | 0.01 | 0.00 | 1.67 | 0.00 | - | 5 | 15 | 284.96% |
| CCL240705P00011000 | 2024-06-18 3:25PM EDT | 11.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 18 | 172.66% |
| CCL240705P00011500 | 2024-06-07 10:42AM EDT | 11.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 24 | 128.13% |
| CCL240705P00012000 | 2024-06-21 1:16PM EDT | 12.00 | 0.04 | 0.01 | 0.24 | -0.01 | -20.00% | 5 | 223 | 115.23% |
| CCL240705P00012500 | 2024-06-21 11:57AM EDT | 12.50 | 0.03 | 0.00 | 0.29 | -0.01 | -25.00% | 6 | 202 | 106.64% |
| CCL240705P00013000 | 2024-06-21 1:12PM EDT | 13.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 2 | 6,073 | 70.31% |
| CCL240705P00013500 | 2024-06-21 3:55PM EDT | 13.50 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 9 | 142 | 66.41% |
| CCL240705P00014000 | 2024-06-21 12:52PM EDT | 14.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 10 | 479 | 64.84% |
| CCL240705P00014500 | 2024-06-21 3:04PM EDT | 14.50 | 0.21 | 0.19 | 0.22 | 0.00 | - | 9 | 1,568 | 64.45% |
| CCL240705P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.32 | 0.09 | 0.40 | -0.02 | -5.88% | 250 | 1,308 | 55.08% |
| CCL240705P00015500 | 2024-06-21 3:33PM EDT | 15.50 | 0.52 | 0.25 | 0.70 | +0.03 | +6.12% | 335 | 534 | 60.94% |
| CCL240705P00016000 | 2024-06-21 3:59PM EDT | 16.00 | 0.72 | 0.67 | 0.93 | -0.03 | -4.00% | 148 | 328 | 69.14% |
| CCL240705P00016500 | 2024-06-21 3:59PM EDT | 16.50 | 0.99 | 0.82 | 1.15 | +0.01 | +1.02% | 10 | 236 | 61.33% |
| CCL240705P00017000 | 2024-06-21 3:07PM EDT | 17.00 | 1.37 | 1.09 | 1.34 | -0.08 | -5.52% | 2 | 246 | 51.95% |
| CCL240705P00017500 | 2024-06-21 9:52AM EDT | 17.50 | 1.82 | 1.46 | 2.01 | -0.27 | -12.92% | 7 | 29 | 65.82% |
| CCL240705P00018000 | 2024-06-13 12:02PM EDT | 18.00 | 1.85 | 1.79 | 2.49 | 0.00 | - | 6 | 138 | 66.21% |
| CCL240705P00018500 | 2024-06-07 2:04PM EDT | 18.50 | 2.04 | 2.06 | 2.58 | 0.00 | - | 5 | 3 | 67.58% |
© 2024 Yahoo. Tutti i diritti riservati.