Italia Markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,00+0,10 (+0,67%)
Alla chiusura: 04:00PM EDT
14,99 -0,01 (-0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL250117C000010002024-04-26 1:34PM EDT1.0014.0013.7514.250.00-189750.00%
CCL250117C000025002024-05-17 3:16PM EDT2.5012.6712.1512.70+0.27+2.18%2885147.85%
CCL250117C000030002024-05-09 10:19AM EDT3.0011.5011.0513.100.00-130107.81%
CCL250117C000040002024-05-06 10:50AM EDT4.0010.6711.1011.250.00-188105.86%
CCL250117C000050002024-05-08 10:48AM EDT5.009.4210.1510.300.00-11,08394.53%
CCL250117C000075002024-05-17 3:00PM EDT7.508.007.808.95+0.30+3.90%85,24098.14%
CCL250117C000100002024-05-17 12:39PM EDT10.005.705.605.75+0.13+2.33%6421,95659.77%
CCL250117C000125002024-05-17 2:35PM EDT12.503.823.703.85-0.03-0.78%113,38752.00%
CCL250117C000150002024-05-17 3:18PM EDT15.002.352.302.38+0.05+2.17%4014,62248.88%
CCL250117C000175002024-05-17 3:57PM EDT17.501.351.331.42-0.03-2.17%4,46154,42946.92%
CCL250117C000200002024-05-17 3:51PM EDT20.000.740.710.77-0.03-3.90%6024,65744.58%
CCL250117C000220002024-05-17 10:41AM EDT22.000.470.430.470.00-614,59643.75%
CCL250117C000250002024-05-16 2:09PM EDT25.000.220.170.280.00-1717,85545.51%
CCL250117C000270002024-05-15 2:40PM EDT27.000.140.100.460.00-139,98450.20%
CCL250117C000300002024-05-16 12:23PM EDT30.000.070.070.120.00-711,89747.36%
CCL250117C000320002024-05-16 9:52AM EDT32.000.060.040.450.00-14038158.20%
CCL250117C000350002024-05-16 2:38PM EDT35.000.040.020.090.00-547,81652.54%
CCL250117C000370002024-05-16 10:00AM EDT37.000.040.030.04+0.02+100.00%301,39449.22%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL250117P000010002024-02-13 10:30AM EDT1.000.020.000.070.00-42449164.06%
CCL250117P000025002024-05-14 11:00AM EDT2.500.010.020.050.00-2,16062,622106.25%
CCL250117P000040002024-04-26 10:10AM EDT4.000.030.010.05-0.01-25.00%335,46976.56%
CCL250117P000050002024-05-15 9:30AM EDT5.000.060.020.060.00-573,52967.19%
CCL250117P000075002024-05-16 3:58PM EDT7.500.120.100.150.00-2,26123,27054.88%
CCL250117P000100002024-05-15 1:33PM EDT10.000.340.300.320.00-5140,84145.61%
CCL250117P000125002024-05-17 1:51PM EDT12.500.830.820.85-0.06-6.74%20641,05341.16%
CCL250117P000150002024-05-17 11:24AM EDT15.001.831.821.87-0.10-5.18%235,19438.33%
CCL250117P000175002024-05-16 11:43AM EDT17.503.453.304.150.00-17,73951.71%
CCL250117P000200002024-05-17 2:23PM EDT20.005.205.205.45-0.10-1.89%15816,70036.23%
CCL250117P000220002024-04-30 3:06PM EDT22.007.207.007.150.00-592532.03%
CCL250117P000250002024-05-14 9:57AM EDT25.0010.409.9510.050.00-1432.23%
CCL250117P000270002024-04-16 2:11PM EDT27.0012.9911.9012.050.00-1036.13%
CCL250117P000300002024-02-29 1:08PM EDT30.0014.3513.6013.850.00-800.00%
CCL250117P000320002024-04-12 10:06AM EDT32.0017.4517.5017.600.00-1070.70%
CCL250117P000350002024-04-12 10:48AM EDT35.0020.5020.1021.550.00-141084.91%
CCL250117P000370002024-04-12 10:15AM EDT37.0022.4522.5023.550.00-2094.04%