Italia markets close in 7 hours 35 minutes
FTSE MIB
33.842,00 +95,34 (+0,28%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,69 +0,69 (+0,87%) Bitcoin EUR
53.737,72 +116,24 (+0,22%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719C00001000 | 2024-03-13 11:19AM EDT | 1.00 | 15.77 | 13.05 | 14.95 | 0.00 | - | 1 | 651 | 596.88% |
| CCL240719C00003000 | 2023-11-21 10:37AM EDT | 3.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CCL240719C00004000 | 2024-05-01 1:18PM EDT | 4.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719C00005000 | 2024-02-08 12:07PM EDT | 5.00 | 10.63 | 11.30 | 11.55 | 0.00 | - | 10 | 5 | 368.16% |
| CCL240719C00006000 | 2024-04-12 10:48AM EDT | 6.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL240719C00009000 | 2024-04-12 10:15AM EDT | 9.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CCL240719C00010000 | 2024-04-29 10:59AM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719C00011000 | 2024-05-01 11:01AM EDT | 11.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL240719C00012000 | 2024-04-30 3:40PM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240719C00013000 | 2024-05-01 3:52PM EDT | 13.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| CCL240719C00014000 | 2024-05-01 3:32PM EDT | 14.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| CCL240719C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 3.13% |
| CCL240719C00016000 | 2024-05-01 3:54PM EDT | 16.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| CCL240719C00017000 | 2024-05-01 3:49PM EDT | 17.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| CCL240719C00018000 | 2024-05-01 3:25PM EDT | 18.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 12.50% |
| CCL240719C00019000 | 2024-05-01 3:48PM EDT | 19.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 12.50% |
| CCL240719C00020000 | 2024-05-01 3:52PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| CCL240719C00021000 | 2024-05-01 3:50PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CCL240719C00025000 | 2024-05-01 10:08AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CCL240719C00026000 | 2024-04-29 3:52PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| CCL240719C00027000 | 2024-04-25 9:48AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240719C00028000 | 2024-04-25 9:50AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240719C00029000 | 2024-04-22 10:27AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCL240719C00030000 | 2024-04-29 11:02AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240719C00031000 | 2024-04-05 9:53AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CCL240719C00032000 | 2024-03-28 10:00AM EDT | 32.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 323 | 100.78% |
| CCL240719C00033000 | 2024-03-26 12:36PM EDT | 33.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 162 | 73.44% |
| CCL240719C00034000 | 2024-03-27 11:25AM EDT | 34.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 200 | 124 | 107.03% |
| CCL240719C00035000 | 2024-04-25 12:25PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240719C00036000 | 2024-03-21 2:26PM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 151 | 84.38% |
| CCL240719C00037000 | 2024-05-01 1:35PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719P00006000 | 2024-04-25 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240719P00009000 | 2024-04-29 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| CCL240719P00010000 | 2024-05-01 12:53PM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| CCL240719P00011000 | 2024-05-01 10:09AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CCL240719P00012000 | 2024-05-01 2:20PM EDT | 12.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,099 | 0 | 12.50% |
| CCL240719P00013000 | 2024-05-01 3:26PM EDT | 13.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| CCL240719P00014000 | 2024-05-01 3:00PM EDT | 14.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CCL240719P00015000 | 2024-05-01 3:22PM EDT | 15.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| CCL240719P00016000 | 2024-05-01 3:57PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240719P00017000 | 2024-05-01 12:47PM EDT | 17.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00018000 | 2024-05-01 2:56PM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719P00019000 | 2024-04-30 1:03PM EDT | 19.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240719P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00021000 | 2024-04-17 3:00PM EDT | 21.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3,620 | 0 | 0.00% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00026000 | 2024-04-12 10:41AM EDT | 26.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00027000 | 2024-04-12 10:41AM EDT | 27.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CCL240719P00028000 | 2024-04-12 10:42AM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00031000 | 2024-04-12 10:30AM EDT | 31.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00032000 | 2024-04-12 10:41AM EDT | 32.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719P00033000 | 2024-04-12 10:41AM EDT | 33.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00035000 | 2024-04-12 10:28AM EDT | 35.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CCL240719P00036000 | 2024-04-12 10:40AM EDT | 36.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240719P00037000 | 2024-04-12 10:42AM EDT | 37.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.