Italia markets open in 5 hours 56 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.611,42 -17,06 (-0,05%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.925,27 -252,37 (-0,42%) CMC Crypto 200
1.386,19 +3,62 (+0,26%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-03-08 1:29PM EDT | 1.00 | 15.50 | 12.85 | 16.25 | 0.00 | - | 3 | 37 | 185.16% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 360.94% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.40 | 13.65 | 0.00 | - | 2 | 39 | 132.91% |
| CCL251219C00004000 | 2024-03-19 12:13PM EDT | 4.00 | 12.50 | 10.20 | 11.45 | 0.00 | - | 4 | 69 | 75.39% |
| CCL251219C00005000 | 2024-04-24 12:37PM EDT | 5.00 | 10.40 | 10.60 | 11.95 | 0.00 | - | 75 | 432 | 101.37% |
| CCL251219C00008000 | 2024-04-10 1:21PM EDT | 8.00 | 8.50 | 8.20 | 10.85 | 0.00 | - | 11 | 170 | 95.41% |
| CCL251219C00010000 | 2024-04-25 2:50PM EDT | 10.00 | 6.79 | 6.25 | 7.00 | +0.83 | +13.93% | 2 | 6,349 | 55.03% |
| CCL251219C00012000 | 2024-04-22 1:56PM EDT | 12.00 | 5.40 | 5.30 | 5.65 | +0.70 | +14.89% | 136 | 6,376 | 53.91% |
| CCL251219C00015000 | 2024-04-24 3:51PM EDT | 15.00 | 3.91 | 4.00 | 4.10 | 0.00 | - | 13 | 3,548 | 52.12% |
| CCL251219C00017000 | 2024-04-25 3:23PM EDT | 17.00 | 3.30 | 3.20 | 3.30 | +0.26 | +8.55% | 1 | 3,551 | 50.56% |
| CCL251219C00020000 | 2024-04-25 9:36AM EDT | 20.00 | 2.39 | 2.17 | 2.42 | +0.24 | +11.16% | 2 | 7,916 | 50.15% |
| CCL251219C00022000 | 2024-04-25 9:45AM EDT | 22.00 | 1.73 | 1.68 | 1.85 | +0.06 | +3.59% | 4 | 2,335 | 48.00% |
| CCL251219C00025000 | 2024-04-25 3:36PM EDT | 25.00 | 1.29 | 1.09 | 1.33 | +0.09 | +7.50% | 3 | 6,732 | 47.22% |
| CCL251219C00027000 | 2024-04-25 11:23AM EDT | 27.00 | 1.00 | 0.85 | 1.04 | +0.19 | +23.46% | 1 | 257 | 46.34% |
| CCL251219C00030000 | 2024-04-22 10:25AM EDT | 30.00 | 0.60 | 0.57 | 0.76 | 0.00 | - | 5 | 2,679 | 46.05% |
| CCL251219C00032000 | 2024-04-22 11:16AM EDT | 32.00 | 0.44 | 0.57 | 0.62 | 0.00 | - | 7 | 119 | 45.90% |
| CCL251219C00035000 | 2024-04-22 11:01AM EDT | 35.00 | 0.34 | 0.42 | 0.46 | 0.00 | - | 9 | 3,466 | 45.75% |
| CCL251219C00037000 | 2024-04-22 11:18AM EDT | 37.00 | 0.29 | 0.34 | 0.39 | 0.00 | - | 10 | 46 | 45.95% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-01-22 11:51AM EDT | 1.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 31 | 68 | 116.41% |
| CCL251219P00002000 | 2024-02-27 4:38PM EDT | 2.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 40 | 6,945 | 92.58% |
| CCL251219P00003000 | 2024-03-22 11:02AM EDT | 3.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 63 | 89.65% |
| CCL251219P00004000 | 2024-04-09 1:10PM EDT | 4.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 205 | 60.94% |
| CCL251219P00005000 | 2024-04-25 10:10AM EDT | 5.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 99 | 69,218 | 59.38% |
| CCL251219P00008000 | 2024-04-16 12:22PM EDT | 8.00 | 0.67 | 0.51 | 0.54 | 0.00 | - | 1 | 5,571 | 48.93% |
| CCL251219P00010000 | 2024-04-19 3:24PM EDT | 10.00 | 1.11 | 0.91 | 0.95 | 0.00 | - | 2 | 5,032 | 44.82% |
| CCL251219P00012000 | 2024-04-09 11:03AM EDT | 12.00 | 1.62 | 1.50 | 1.55 | 0.00 | - | 966 | 1,821 | 41.80% |
| CCL251219P00015000 | 2024-04-23 9:59AM EDT | 15.00 | 3.04 | 2.77 | 2.82 | 0.00 | - | 2 | 6,839 | 37.99% |
| CCL251219P00017000 | 2024-04-19 1:44PM EDT | 17.00 | 4.44 | 3.85 | 3.95 | 0.00 | - | 11 | 2,418 | 36.16% |
| CCL251219P00020000 | 2024-04-25 3:23PM EDT | 20.00 | 5.90 | 5.85 | 5.95 | -0.65 | -9.92% | 1 | 1,721 | 32.98% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 22.00 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 43.02% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 25.00 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 41.94% |
| CCL251219P00027000 | 2024-02-07 1:13PM EDT | 27.00 | 11.55 | 10.90 | 13.50 | 0.00 | - | 3 | 8 | 55.96% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 15.30 | 16.90 | 0.00 | - | 1 | 0 | 30.08% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.