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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726C00012000 | 2024-06-14 2:09PM EDT | 12.00 | 3.50 | 2.46 | 6.00 | 0.00 | - | - | 1 | 76.17% |
| CCL240726C00014000 | 2024-06-14 11:01AM EDT | 14.00 | 1.84 | 1.35 | 2.90 | 0.00 | - | - | 3 | 91.31% |
| CCL240726C00014500 | 2024-06-17 11:56AM EDT | 14.50 | 1.91 | 1.95 | 2.20 | +0.48 | +33.57% | 10 | 0 | 60.25% |
| CCL240726C00015000 | 2024-06-21 3:58PM EDT | 15.00 | 1.60 | 1.39 | 1.72 | 0.00 | - | 5 | 43 | 58.40% |
| CCL240726C00015500 | 2024-06-21 2:17PM EDT | 15.50 | 1.35 | 1.28 | 1.36 | +0.10 | +8.00% | 12 | 158 | 52.54% |
| CCL240726C00016000 | 2024-06-21 3:58PM EDT | 16.00 | 0.99 | 1.00 | 1.12 | -0.11 | -10.00% | 341 | 682 | 52.54% |
| CCL240726C00016500 | 2024-06-21 3:38PM EDT | 16.50 | 0.79 | 0.76 | 0.85 | -0.01 | -1.25% | 337 | 433 | 50.78% |
| CCL240726C00017000 | 2024-06-21 3:40PM EDT | 17.00 | 0.60 | 0.40 | 0.68 | -0.05 | -7.69% | 205 | 301 | 53.81% |
| CCL240726C00017500 | 2024-06-21 1:59PM EDT | 17.50 | 0.43 | 0.42 | 0.52 | -0.02 | -4.44% | 8 | 83 | 50.49% |
| CCL240726C00018000 | 2024-06-21 1:25PM EDT | 18.00 | 0.32 | 0.30 | 0.93 | -0.04 | -11.11% | 25 | 113 | 66.21% |
| CCL240726C00018500 | 2024-06-20 10:43AM EDT | 18.50 | 0.26 | 0.21 | 0.27 | 0.00 | - | 1 | 125 | 51.17% |
| CCL240726C00019000 | 2024-06-21 3:54PM EDT | 19.00 | 0.15 | 0.15 | 0.19 | -0.02 | -11.76% | 117 | 40 | 50.59% |
| CCL240726C00019500 | 2024-06-20 2:29PM EDT | 19.50 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 17 | 49.81% |
| CCL240726C00020000 | 2024-06-17 2:05PM EDT | 20.00 | 0.06 | 0.07 | 0.13 | 0.00 | - | 2 | 25 | 50.78% |
| CCL240726C00020500 | 2024-06-21 3:54PM EDT | 20.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 100 | 637 | 50.78% |
| CCL240726C00021000 | 2024-06-18 2:30PM EDT | 21.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 7 | 117 | 51.95% |
| CCL240726C00023000 | 2024-06-20 12:35PM EDT | 23.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 100 | 152 | 57.03% |
| CCL240726C00024000 | 2024-06-12 12:30PM EDT | 24.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 100 | 108.20% |
| CCL240726C00025000 | 2024-06-12 12:33PM EDT | 25.00 | 0.02 | 0.00 | 1.45 | 0.00 | - | - | 50 | 144.73% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240726P00010000 | 2024-06-17 2:30PM EDT | 10.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 34 | 21 | 170.51% |
| CCL240726P00011500 | 2024-06-20 2:00PM EDT | 11.50 | 0.04 | 0.02 | 0.41 | -0.01 | -20.00% | 100 | 105 | 91.80% |
| CCL240726P00012000 | 2024-06-21 3:54PM EDT | 12.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 200 | 155 | 58.98% |
| CCL240726P00012500 | 2024-06-17 11:01AM EDT | 12.50 | 0.13 | 0.06 | 0.09 | 0.00 | - | 23 | 124 | 55.86% |
| CCL240726P00013000 | 2024-06-17 9:30AM EDT | 13.00 | 0.22 | 0.09 | 0.12 | 0.00 | - | 5 | 23 | 53.13% |
| CCL240726P00013500 | 2024-06-21 3:54PM EDT | 13.50 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 110 | 28 | 50.98% |
| CCL240726P00014000 | 2024-06-21 11:52AM EDT | 14.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 10 | 204 | 51.76% |
| CCL240726P00014500 | 2024-06-21 9:36AM EDT | 14.50 | 0.41 | 0.31 | 0.36 | +0.03 | +7.89% | 2 | 100 | 50.88% |
| CCL240726P00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.46 | 0.45 | 0.51 | -0.05 | -9.80% | 59 | 1,098 | 50.39% |
| CCL240726P00015500 | 2024-06-20 9:52AM EDT | 15.50 | 0.81 | 0.61 | 0.73 | 0.00 | - | 1 | 412 | 51.56% |
| CCL240726P00016000 | 2024-06-20 2:13PM EDT | 16.00 | 0.91 | 0.64 | 0.93 | 0.00 | - | 5 | 172 | 49.41% |
| CCL240726P00016500 | 2024-06-17 3:51PM EDT | 16.50 | 1.33 | 1.07 | 1.79 | 0.00 | - | 10 | 35 | 60.74% |
| CCL240726P00017000 | 2024-06-14 9:50AM EDT | 17.00 | 1.98 | 1.22 | 1.53 | 0.00 | - | - | 3 | 49.61% |
| CCL240726P00018000 | 2024-06-14 9:44AM EDT | 18.00 | 2.45 | 1.73 | 2.73 | 0.00 | - | 7 | 7 | 76.47% |
© 2024 Yahoo. Tutti i diritti riservati.