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
60.270,29 +147,41 (+0,25%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240712C00010000 | 2024-06-14 12:16PM EDT | 10.00 | 5.15 | 5.00 | 8.20 | 0.00 | - | - | 1 | 208.01% |
| CCL240712C00012500 | 2024-06-14 12:47PM EDT | 12.50 | 2.89 | 3.00 | 4.80 | 0.00 | - | 25 | 99 | 111.72% |
| CCL240712C00013000 | 2024-06-20 1:24PM EDT | 13.00 | 3.10 | 2.82 | 4.80 | 0.00 | - | 20 | 16 | 140.53% |
| CCL240712C00013500 | 2024-06-14 3:54PM EDT | 13.50 | 2.14 | 2.32 | 3.85 | 0.00 | - | 1 | 2 | 105.66% |
| CCL240712C00014000 | 2024-06-20 9:30AM EDT | 14.00 | 2.18 | 1.55 | 2.85 | -0.09 | -3.96% | 1 | 9 | 53.71% |
| CCL240712C00014500 | 2024-06-18 3:59PM EDT | 14.50 | 1.80 | 1.33 | 2.18 | 0.00 | - | 51 | 54 | 87.11% |
| CCL240712C00015000 | 2024-06-20 3:23PM EDT | 15.00 | 1.48 | 1.27 | 1.91 | 0.00 | - | 2 | 310 | 66.41% |
| CCL240712C00015500 | 2024-06-21 2:37PM EDT | 15.50 | 1.12 | 1.11 | 1.40 | -0.09 | -7.44% | 266 | 1,766 | 64.06% |
| CCL240712C00016000 | 2024-06-21 3:53PM EDT | 16.00 | 0.89 | 0.87 | 1.11 | -0.04 | -4.30% | 250 | 1,297 | 63.87% |
| CCL240712C00016500 | 2024-06-21 2:57PM EDT | 16.50 | 0.63 | 0.64 | 0.88 | -0.07 | -10.00% | 319 | 391 | 63.18% |
| CCL240712C00017000 | 2024-06-21 3:59PM EDT | 17.00 | 0.48 | 0.26 | 0.50 | -0.04 | -7.69% | 63 | 442 | 57.62% |
| CCL240712C00017500 | 2024-06-21 3:45PM EDT | 17.50 | 0.32 | 0.29 | 0.35 | -0.05 | -13.51% | 9 | 341 | 54.30% |
| CCL240712C00018000 | 2024-06-21 2:26PM EDT | 18.00 | 0.24 | 0.21 | 0.44 | -0.03 | -11.11% | 42 | 115 | 63.67% |
| CCL240712C00018500 | 2024-06-21 1:22PM EDT | 18.50 | 0.14 | 0.14 | 0.27 | -0.03 | -17.65% | 7 | 361 | 60.55% |
| CCL240712C00019000 | 2024-06-21 2:56PM EDT | 19.00 | 0.11 | 0.09 | 0.13 | -0.08 | -42.11% | 15 | 117 | 56.25% |
| CCL240712C00019500 | 2024-06-21 9:37AM EDT | 19.50 | 0.08 | 0.05 | 0.31 | -0.04 | -33.33% | 100 | 32 | 71.29% |
| CCL240712C00020000 | 2024-06-21 12:56PM EDT | 20.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 234 | 237 | 57.03% |
| CCL240712C00020500 | 2024-06-17 3:24PM EDT | 20.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 30 | 181 | 57.81% |
| CCL240712C00021000 | 2024-06-21 12:19PM EDT | 21.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 1,723 | 434 | 65.23% |
| CCL240712C00022000 | 2024-06-18 1:49PM EDT | 22.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 210 | 67.19% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240712P00011500 | 2024-06-18 9:42AM EDT | 11.50 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 208 | 139.45% |
| CCL240712P00012000 | 2024-06-18 11:24AM EDT | 12.00 | 0.03 | 0.01 | 0.36 | 0.00 | - | 50 | 110 | 103.52% |
| CCL240712P00012500 | 2024-06-18 11:24AM EDT | 12.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 50 | 75 | 66.41% |
| CCL240712P00013000 | 2024-06-21 9:41AM EDT | 13.00 | 0.07 | 0.05 | 0.08 | -0.07 | -50.00% | 1 | 175 | 61.72% |
| CCL240712P00013500 | 2024-06-20 2:09PM EDT | 13.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 56 | 58.20% |
| CCL240712P00014000 | 2024-06-21 3:58PM EDT | 14.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 3 | 1,913 | 56.84% |
| CCL240712P00014500 | 2024-06-21 3:16PM EDT | 14.50 | 0.24 | 0.22 | 0.26 | -0.01 | -4.00% | 2 | 254 | 55.27% |
| CCL240712P00015000 | 2024-06-21 3:15PM EDT | 15.00 | 0.39 | 0.35 | 0.39 | +0.03 | +8.33% | 241 | 1,404 | 54.69% |
| CCL240712P00015500 | 2024-06-21 3:32PM EDT | 15.50 | 0.58 | 0.33 | 0.76 | +0.05 | +9.43% | 121 | 365 | 54.10% |
| CCL240712P00016000 | 2024-06-20 3:50PM EDT | 16.00 | 0.77 | 0.71 | 0.79 | 0.00 | - | 14 | 169 | 52.44% |
| CCL240712P00016500 | 2024-06-21 2:44PM EDT | 16.50 | 1.06 | 0.82 | 1.06 | -0.50 | -32.05% | 1 | 75 | 54.49% |
| CCL240712P00017000 | 2024-06-21 11:29AM EDT | 17.00 | 1.52 | 0.65 | 1.88 | -0.50 | -24.75% | 1 | 47 | 88.57% |
| CCL240712P00017500 | 2024-06-21 9:48AM EDT | 17.50 | 1.86 | 1.58 | 1.89 | +0.58 | +45.31% | 12 | 10 | 53.13% |
| CCL240712P00018000 | 2024-06-21 1:53PM EDT | 18.00 | 2.21 | 1.57 | 2.57 | +0.70 | +46.36% | 1 | 5 | 88.09% |
| CCL240712P00018500 | 2024-06-05 2:45PM EDT | 18.50 | 1.81 | 2.32 | 3.25 | 0.00 | - | - | 1 | 74.41% |
| CCL240712P00019000 | 2024-06-05 1:28PM EDT | 19.00 | 2.29 | 2.54 | 4.45 | 0.00 | - | - | 1 | 99.80% |
© 2024 Yahoo. Tutti i diritti riservati.