Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.870,13 -1.305,13 (-2,17%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00001000 | 2024-04-25 9:45AM EDT | 1.00 | 13.97 | 13.20 | 15.50 | 0.00 | - | 2 | 3 | 307.03% |
| CCL241018C00002000 | 2024-01-18 4:14PM EDT | 2.00 | 15.32 | 11.60 | 15.00 | 0.00 | - | 3 | 3 | 203.13% |
| CCL241018C00004000 | 2024-03-19 9:52AM EDT | 4.00 | 12.10 | 9.90 | 11.55 | 0.00 | - | 1 | 2 | 163.48% |
| CCL241018C00005000 | 2024-04-22 12:39PM EDT | 5.00 | 9.39 | 9.25 | 11.10 | 0.00 | - | 1 | 15 | 92.97% |
| CCL241018C00006000 | 2024-03-05 11:25AM EDT | 6.00 | 10.05 | 9.65 | 9.80 | 0.00 | - | - | 0 | 130.47% |
| CCL241018C00008000 | 2024-04-26 9:30AM EDT | 8.00 | 7.45 | 7.30 | 7.45 | +0.15 | +2.05% | 6 | 1,043 | 74.61% |
| CCL241018C00010000 | 2024-04-26 11:23AM EDT | 10.00 | 5.44 | 5.50 | 7.00 | -0.15 | -2.68% | 100 | 380 | 91.11% |
| CCL241018C00011000 | 2024-04-26 10:15AM EDT | 11.00 | 4.65 | 4.65 | 4.75 | +0.09 | +1.97% | 1 | 81 | 57.62% |
| CCL241018C00012000 | 2024-04-25 3:50PM EDT | 12.00 | 4.04 | 3.90 | 3.95 | +0.07 | +1.76% | 1 | 1,990 | 54.64% |
| CCL241018C00013000 | 2024-04-26 2:44PM EDT | 13.00 | 3.17 | 3.20 | 3.50 | -0.13 | -3.94% | 2 | 592 | 55.91% |
| CCL241018C00014000 | 2024-04-26 3:01PM EDT | 14.00 | 2.56 | 2.38 | 3.40 | -0.03 | -1.16% | 114 | 3,271 | 57.91% |
| CCL241018C00015000 | 2024-04-26 1:34PM EDT | 15.00 | 1.99 | 2.06 | 2.09 | -0.09 | -4.33% | 6 | 7,746 | 49.56% |
| CCL241018C00016000 | 2024-04-26 2:54PM EDT | 16.00 | 1.58 | 1.61 | 1.64 | -0.03 | -1.86% | 51 | 3,807 | 48.39% |
| CCL241018C00017000 | 2024-04-26 3:16PM EDT | 17.00 | 1.22 | 1.24 | 1.27 | -0.05 | -3.94% | 173 | 4,955 | 47.46% |
| CCL241018C00018000 | 2024-04-25 3:57PM EDT | 18.00 | 0.98 | 0.94 | 0.98 | 0.00 | - | 52 | 3,407 | 46.92% |
| CCL241018C00019000 | 2024-04-26 2:38PM EDT | 19.00 | 0.70 | 0.71 | 0.74 | +0.01 | +1.45% | 27 | 2,122 | 46.19% |
| CCL241018C00020000 | 2024-04-26 3:06PM EDT | 20.00 | 0.54 | 0.53 | 0.56 | -0.01 | -1.82% | 42 | 6,821 | 45.85% |
| CCL241018C00022000 | 2024-04-26 12:31PM EDT | 22.00 | 0.29 | 0.29 | 0.31 | -0.01 | -3.33% | 23 | 4,948 | 45.12% |
| CCL241018C00025000 | 2024-04-26 1:46PM EDT | 25.00 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 3 | 994 | 44.82% |
| CCL241018C00027000 | 2024-04-25 1:53PM EDT | 27.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 64 | 658 | 46.48% |
| CCL241018C00030000 | 2024-04-25 12:26PM EDT | 30.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 60 | 759 | 53.91% |
| CCL241018C00032000 | 2024-04-25 12:26PM EDT | 32.00 | 0.03 | 0.01 | 0.19 | 0.00 | - | 60 | 3,388 | 57.81% |
| CCL241018C00035000 | 2024-04-25 9:32AM EDT | 35.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 403 | 53.91% |
| CCL241018C00037000 | 2024-04-17 10:03AM EDT | 37.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 57 | 288 | 69.53% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00001000 | 2024-02-21 3:35PM EDT | 1.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 171.88% |
| CCL241018P00002000 | 2023-12-20 4:54PM EDT | 2.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 137.50% |
| CCL241018P00003000 | 2024-04-16 10:53AM EDT | 3.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 51 | 125.00% |
| CCL241018P00004000 | 2024-03-21 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 181 | 108.20% |
| CCL241018P00005000 | 2024-04-26 1:40PM EDT | 5.00 | 0.01 | 0.01 | 0.39 | 0.00 | - | 960 | 889 | 109.18% |
| CCL241018P00006000 | 2024-04-22 1:20PM EDT | 6.00 | 0.04 | 0.01 | 0.41 | 0.00 | - | 1,236 | 3,017 | 93.95% |
| CCL241018P00008000 | 2024-04-26 11:24AM EDT | 8.00 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 11 | 4,238 | 53.91% |
| CCL241018P00010000 | 2024-04-26 11:23AM EDT | 10.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 100 | 37,437 | 47.27% |
| CCL241018P00011000 | 2024-04-26 11:00AM EDT | 11.00 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 21 | 695 | 45.31% |
| CCL241018P00012000 | 2024-04-26 1:16PM EDT | 12.00 | 0.53 | 0.51 | 0.53 | +0.04 | +8.16% | 5 | 13,811 | 43.85% |
| CCL241018P00013000 | 2024-04-26 3:30PM EDT | 13.00 | 0.80 | 0.78 | 0.81 | +0.02 | +2.56% | 18 | 12,599 | 42.68% |
| CCL241018P00014000 | 2024-04-26 3:30PM EDT | 14.00 | 1.19 | 1.14 | 1.17 | +0.04 | +3.48% | 11 | 17,808 | 41.36% |
| CCL241018P00015000 | 2024-04-26 2:04PM EDT | 15.00 | 1.66 | 1.59 | 1.62 | +0.07 | +4.40% | 32 | 12,578 | 40.09% |
| CCL241018P00016000 | 2024-04-26 2:04PM EDT | 16.00 | 2.22 | 2.13 | 2.17 | +0.01 | +0.45% | 30 | 3,903 | 39.06% |
| CCL241018P00017000 | 2024-04-26 11:47AM EDT | 17.00 | 2.82 | 2.76 | 2.99 | 0.00 | - | 3 | 4,759 | 42.53% |
| CCL241018P00018000 | 2024-04-24 11:39AM EDT | 18.00 | 3.57 | 3.45 | 4.50 | 0.00 | - | 2 | 854 | 61.96% |
| CCL241018P00019000 | 2024-04-24 9:31AM EDT | 19.00 | 4.65 | 4.20 | 4.30 | 0.00 | - | 1 | 232 | 35.30% |
| CCL241018P00020000 | 2024-04-26 1:20PM EDT | 20.00 | 5.15 | 5.05 | 5.15 | -0.10 | -1.90% | 3 | 3,386 | 34.08% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 22.00 | 7.61 | 6.90 | 7.00 | 0.00 | - | 1 | 245 | 32.62% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 25.00 | 10.45 | 9.85 | 10.15 | 0.00 | - | 1 | 17 | 50.98% |
| CCL241018P00027000 | 2024-04-12 10:40AM EDT | 27.00 | 12.50 | 11.85 | 13.65 | 0.00 | - | 773 | 0 | 80.27% |
| CCL241018P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.85 | 14.95 | 0.00 | - | 1 | 0 | 44.92% |
| CCL241018P00032000 | 2024-04-12 10:42AM EDT | 32.00 | 17.50 | 15.25 | 17.80 | 0.00 | - | 2 | 0 | 95.17% |
| CCL241018P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 20.45 | 19.55 | 20.30 | 0.00 | - | 3 | 0 | 81.74% |
| CCL241018P00037000 | 2024-04-12 10:41AM EDT | 37.00 | 22.50 | 21.30 | 22.10 | 0.00 | - | 3 | 0 | 73.44% |
© 2024 Yahoo. Tutti i diritti riservati.