Italia markets open in 3 hours 5 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.722,56 -737,52 (-1,92%) EUR/USD
1,0708 +0,0007 (+0,06%) Bitcoin EUR
60.094,80 -2.147,58 (-3,45%) CMC Crypto 200
1.391,01 -33,09 (-2,32%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620C00001000 | 2024-04-08 1:56PM EDT | 1.00 | 14.20 | 11.80 | 16.50 | 0.00 | - | 2 | 23 | 164.06% |
| CCL250620C00002000 | 2023-06-14 2:07PM EDT | 2.00 | 13.30 | 15.00 | 15.95 | 0.00 | - | 3 | 4 | 0.00% |
| CCL250620C00003000 | 2024-03-20 10:52AM EDT | 3.00 | 13.55 | 9.00 | 13.70 | 0.00 | - | 3 | 13 | 227.34% |
| CCL250620C00004000 | 2024-04-23 2:26PM EDT | 4.00 | 11.25 | 10.20 | 11.40 | 0.00 | - | 1 | 13 | 99.32% |
| CCL250620C00005000 | 2024-04-16 9:30AM EDT | 5.00 | 9.50 | 9.30 | 10.50 | 0.00 | - | 1 | 121 | 89.65% |
| CCL250620C00007000 | 2024-04-19 12:14PM EDT | 7.00 | 7.80 | 7.85 | 8.80 | 0.00 | - | 10 | 194 | 57.13% |
| CCL250620C00010000 | 2024-04-22 3:34PM EDT | 10.00 | 6.05 | 6.20 | 6.30 | +0.45 | +8.04% | 1 | 1,274 | 60.11% |
| CCL250620C00012000 | 2024-04-24 10:27AM EDT | 12.00 | 4.80 | 4.85 | 4.95 | +0.05 | +1.05% | 15 | 1,352 | 55.76% |
| CCL250620C00015000 | 2024-04-24 3:42PM EDT | 15.00 | 3.20 | 3.15 | 3.30 | 0.00 | - | 7 | 2,234 | 50.64% |
| CCL250620C00017000 | 2024-04-24 2:44PM EDT | 17.00 | 2.43 | 2.36 | 2.48 | +0.08 | +3.40% | 3 | 3,946 | 49.90% |
| CCL250620C00020000 | 2024-04-24 1:31PM EDT | 20.00 | 1.55 | 1.49 | 1.58 | +0.08 | +5.44% | 263 | 8,576 | 47.80% |
| CCL250620C00022000 | 2024-04-23 11:29AM EDT | 22.00 | 1.10 | 0.91 | 1.19 | +0.03 | +2.80% | 4 | 4,361 | 47.36% |
| CCL250620C00025000 | 2024-04-24 9:56AM EDT | 25.00 | 0.67 | 0.48 | 0.72 | +0.01 | +1.52% | 5 | 3,479 | 45.63% |
| CCL250620C00027000 | 2024-04-24 3:54PM EDT | 27.00 | 0.53 | 0.40 | 0.53 | +0.03 | +6.00% | 1 | 1,258 | 45.22% |
| CCL250620C00030000 | 2024-04-23 9:39AM EDT | 30.00 | 0.28 | 0.31 | 0.34 | 0.00 | - | 33 | 400 | 44.87% |
| CCL250620C00032000 | 2024-04-19 12:14PM EDT | 32.00 | 0.22 | 0.23 | 0.26 | 0.00 | - | 2 | 518 | 44.92% |
| CCL250620C00035000 | 2024-04-23 2:26PM EDT | 35.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 8 | 1,174 | 44.73% |
| CCL250620C00037000 | 2024-04-22 9:31AM EDT | 37.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 2 | 794 | 44.73% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620P00001000 | 2024-03-25 12:53PM EDT | 1.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 50 | 2,066 | 176.56% |
| CCL250620P00002000 | 2024-03-11 1:55PM EDT | 2.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 18 | 839 | 89.06% |
| CCL250620P00003000 | 2024-03-18 9:31AM EDT | 3.00 | 0.10 | 0.02 | 0.45 | 0.00 | - | 1 | 1,874 | 105.08% |
| CCL250620P00004000 | 2024-04-19 3:20PM EDT | 4.00 | 0.05 | 0.02 | 0.48 | 0.00 | - | 100 | 3,917 | 88.09% |
| CCL250620P00005000 | 2024-04-18 1:21PM EDT | 5.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 200 | 9,597 | 57.81% |
| CCL250620P00007000 | 2024-04-15 1:43PM EDT | 7.00 | 0.31 | 0.13 | 0.42 | 0.00 | - | 10 | 3,202 | 55.08% |
| CCL250620P00010000 | 2024-04-23 1:09PM EDT | 10.00 | 0.65 | 0.59 | 0.65 | 0.00 | - | 12 | 7,351 | 44.92% |
| CCL250620P00012000 | 2024-04-24 2:48PM EDT | 12.00 | 1.19 | 1.13 | 1.19 | -0.01 | -0.83% | 101 | 19,368 | 41.99% |
| CCL250620P00015000 | 2024-04-23 12:14PM EDT | 15.00 | 2.53 | 2.39 | 2.46 | 0.00 | - | 60 | 5,841 | 38.57% |
| CCL250620P00017000 | 2024-04-23 2:57PM EDT | 17.00 | 3.58 | 3.50 | 3.65 | 0.00 | - | 1 | 1,101 | 37.18% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 20.00 | 6.55 | 5.60 | 5.70 | 0.00 | - | 2 | 1,307 | 32.81% |
| CCL250620P00022000 | 2024-04-22 9:39AM EDT | 22.00 | 7.97 | 7.20 | 7.40 | 0.00 | - | 15 | 187 | 31.93% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.55 | 9.95 | 11.05 | 0.00 | - | 151 | 214 | 52.47% |
| CCL250620P00027000 | 2024-02-13 11:05AM EDT | 27.00 | 12.09 | 10.90 | 12.00 | 0.00 | - | 3 | 166 | 22.66% |
| CCL250620P00032000 | 2024-04-12 10:17AM EDT | 32.00 | 17.46 | 15.35 | 18.05 | 0.00 | - | 308 | 0 | 65.38% |
| CCL250620P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 20.50 | 18.90 | 22.05 | 0.00 | - | 1 | 0 | 56.15% |
© 2024 Yahoo. Tutti i diritti riservati.