CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2023-05-26 3:20PM EDT | 1.00 | 10.53 | 10.35 | 10.85 | 0.00 | - | 3 | 55 | 119.53% |
| CCL251219C00002000 | 2023-04-11 3:37PM EDT | 2.00 | 8.70 | 8.45 | 9.10 | 0.00 | - | 1 | 15 | 0.00% |
| CCL251219C00003000 | 2023-05-25 9:37AM EDT | 3.00 | 9.00 | 8.85 | 9.40 | 0.00 | - | 1 | 33 | 93.46% |
| CCL251219C00004000 | 2023-05-24 12:32PM EDT | 4.00 | 7.85 | 8.50 | 8.75 | 0.00 | - | 4 | 72 | 94.14% |
| CCL251219C00005000 | 2023-05-19 10:36AM EDT | 5.00 | 7.75 | 7.60 | 8.35 | 0.00 | - | 4 | 393 | 87.65% |
| CCL251219C00008000 | 2023-05-26 9:30AM EDT | 8.00 | 6.11 | 6.00 | 6.55 | +0.13 | +2.17% | 1 | 213 | 76.07% |
| CCL251219C00010000 | 2023-05-30 10:28AM EDT | 10.00 | 5.30 | 5.05 | 5.45 | +0.15 | +2.91% | 37 | 6,235 | 70.00% |
| CCL251219C00012000 | 2023-05-30 10:14AM EDT | 12.00 | 4.35 | 4.15 | 4.40 | +0.05 | +1.16% | 1 | 754 | 64.14% |
| CCL251219C00015000 | 2023-05-25 3:05PM EDT | 15.00 | 3.15 | 3.15 | 3.40 | 0.00 | - | 7 | 3,413 | 60.57% |
| CCL251219C00017000 | 2023-05-26 3:03PM EDT | 17.00 | 2.66 | 2.53 | 2.98 | 0.00 | - | 10 | 3,243 | 58.96% |
| CCL251219C00020000 | 2023-05-30 12:02PM EDT | 20.00 | 2.02 | 1.93 | 2.10 | -0.01 | -0.49% | 3 | 4,409 | 55.42% |
Opzioni Putper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2023-05-12 2:20PM EDT | 1.00 | 0.23 | 0.14 | 0.23 | 0.00 | - | 4 | 83 | 112.11% |
| CCL251219P00002000 | 2023-05-17 9:30AM EDT | 2.00 | 0.37 | 0.27 | 0.40 | 0.00 | - | 100 | 1,326 | 91.41% |
| CCL251219P00003000 | 2023-04-20 2:22PM EDT | 3.00 | 0.70 | 0.32 | 0.84 | 0.00 | - | 50 | 93 | 84.18% |
| CCL251219P00004000 | 2023-05-19 3:21PM EDT | 4.00 | 0.84 | 0.60 | 0.93 | 0.00 | - | 1 | 47 | 74.80% |
| CCL251219P00005000 | 2023-05-30 11:12AM EDT | 5.00 | 1.00 | 1.01 | 1.07 | -0.08 | -7.41% | 50 | 53,847 | 69.92% |
| CCL251219P00008000 | 2023-05-30 10:31AM EDT | 8.00 | 2.10 | 1.93 | 2.24 | +0.03 | +1.45% | 3 | 170 | 59.67% |
| CCL251219P00010000 | 2023-05-25 10:02AM EDT | 10.00 | 3.00 | 2.73 | 3.15 | 0.00 | - | 17 | 4,400 | 54.27% |
| CCL251219P00012000 | 2023-05-18 9:45AM EDT | 12.00 | 3.94 | 3.70 | 4.10 | 0.00 | - | 10 | 88 | 52.15% |
| CCL251219P00015000 | 2023-05-25 2:31PM EDT | 15.00 | 5.60 | 5.45 | 5.85 | 0.00 | - | 1 | 2,568 | 46.00% |
| CCL251219P00017000 | 2023-05-23 10:00AM EDT | 17.00 | 6.85 | 6.60 | 7.10 | 0.00 | - | 10 | 27 | 41.16% |
| CCL251219P00020000 | 2023-05-30 12:48PM EDT | 20.00 | 9.25 | 8.90 | 9.45 | -0.30 | -3.14% | 1 | 26 | 37.60% |
© 2023 Yahoo. Tutti i diritti riservati.