Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.460,05 -1.865,19 (-3,20%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-04-26 1:34PM EDT | 1.00 | 14.00 | 12.65 | 15.50 | 0.00 | - | 1 | 897 | 375.00% |
| CCL250117C00002500 | 2024-03-25 9:48AM EDT | 2.50 | 15.00 | 12.50 | 12.65 | 0.00 | - | 1 | 885 | 205.47% |
| CCL250117C00003000 | 2024-05-09 10:19AM EDT | 3.00 | 11.50 | 11.40 | 11.75 | 0.00 | - | 1 | 30 | 119.53% |
| CCL250117C00004000 | 2024-05-06 10:50AM EDT | 4.00 | 10.67 | 9.60 | 10.70 | 0.00 | - | 1 | 88 | 114.06% |
| CCL250117C00005000 | 2024-05-08 10:48AM EDT | 5.00 | 9.42 | 9.60 | 9.85 | 0.00 | - | 1 | 1,083 | 97.85% |
| CCL250117C00007500 | 2024-05-08 9:44AM EDT | 7.50 | 6.95 | 7.30 | 7.45 | 0.00 | - | 3 | 5,251 | 73.34% |
| CCL250117C00010000 | 2024-05-10 10:17AM EDT | 10.00 | 5.13 | 5.15 | 5.25 | -0.22 | -4.11% | 31 | 22,294 | 59.28% |
| CCL250117C00012500 | 2024-05-09 3:59PM EDT | 12.50 | 3.50 | 3.25 | 3.50 | 0.00 | - | 11 | 13,387 | 51.56% |
| CCL250117C00015000 | 2024-05-10 2:51PM EDT | 15.00 | 2.06 | 2.02 | 2.13 | -0.16 | -7.21% | 35 | 14,567 | 49.63% |
| CCL250117C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 1.22 | 1.19 | 1.24 | -0.10 | -7.58% | 483 | 30,318 | 47.27% |
| CCL250117C00020000 | 2024-05-10 3:33PM EDT | 20.00 | 0.67 | 0.64 | 0.68 | -0.07 | -9.46% | 182 | 31,684 | 45.46% |
| CCL250117C00022000 | 2024-05-10 11:53AM EDT | 22.00 | 0.41 | 0.38 | 0.42 | -0.01 | -2.38% | 14 | 17,724 | 44.73% |
| CCL250117C00025000 | 2024-05-10 3:28PM EDT | 25.00 | 0.20 | 0.17 | 0.20 | -0.02 | -9.09% | 24 | 23,892 | 44.04% |
| CCL250117C00027000 | 2024-05-09 12:32PM EDT | 27.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 6 | 9,973 | 44.24% |
| CCL250117C00030000 | 2024-05-09 3:08PM EDT | 30.00 | 0.07 | 0.06 | 0.20 | 0.00 | - | 214 | 11,859 | 54.10% |
| CCL250117C00032000 | 2024-05-09 11:31AM EDT | 32.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 200 | 416 | 51.47% |
| CCL250117C00035000 | 2024-05-09 3:42PM EDT | 35.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 255 | 7,824 | 52.93% |
| CCL250117C00037000 | 2024-05-10 3:13PM EDT | 37.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 30 | 1,453 | 48.44% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-02-13 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 42 | 449 | 159.38% |
| CCL250117P00002500 | 2024-05-08 2:38PM EDT | 2.50 | 0.01 | 0.02 | 0.05 | 0.00 | - | 2,160 | 60,905 | 103.13% |
| CCL250117P00004000 | 2024-04-26 10:10AM EDT | 4.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 35,469 | 78.91% |
| CCL250117P00005000 | 2024-05-07 2:57PM EDT | 5.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 23 | 73,529 | 67.97% |
| CCL250117P00007500 | 2024-05-09 3:29PM EDT | 7.50 | 0.13 | 0.10 | 0.16 | 0.00 | - | 30 | 24,277 | 52.44% |
| CCL250117P00010000 | 2024-05-09 2:39PM EDT | 10.00 | 0.37 | 0.38 | 0.41 | 0.00 | - | 5 | 40,890 | 46.09% |
| CCL250117P00012500 | 2024-05-09 2:31PM EDT | 12.50 | 1.03 | 0.99 | 1.04 | +0.06 | +6.19% | 10 | 40,961 | 41.65% |
| CCL250117P00015000 | 2024-05-10 3:52PM EDT | 15.00 | 2.16 | 2.08 | 2.17 | +0.10 | +4.85% | 7 | 35,191 | 38.53% |
| CCL250117P00017500 | 2024-05-10 1:11PM EDT | 17.50 | 3.77 | 3.70 | 3.80 | +0.12 | +3.29% | 10 | 7,742 | 35.79% |
| CCL250117P00020000 | 2024-05-03 10:03AM EDT | 20.00 | 5.55 | 5.70 | 5.80 | 0.00 | - | 71 | 16,699 | 31.74% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 22.00 | 7.20 | 7.50 | 7.65 | 0.00 | - | 5 | 925 | 29.88% |
| CCL250117P00025000 | 2024-05-09 1:08PM EDT | 25.00 | 10.39 | 10.50 | 10.65 | 0.00 | - | 1 | 4 | 36.72% |
| CCL250117P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 12.99 | 12.50 | 12.65 | 0.00 | - | 1 | 0 | 40.63% |
| CCL250117P00030000 | 2024-02-29 1:08PM EDT | 30.00 | 14.35 | 13.60 | 13.85 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 17.50 | 17.60 | 0.00 | - | 1 | 0 | 42.58% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 20.10 | 21.55 | 0.00 | - | 141 | 0 | 65.43% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 22.50 | 23.55 | 0.00 | - | 2 | 0 | 77.49% |
© 2024 Yahoo. Tutti i diritti riservati.