Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.868,52 -1.326,10 (-2,20%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-04-25 3:34PM EDT | 1.00 | 14.20 | 12.00 | 16.50 | 0.00 | - | 1 | 3 | 141.41% |
| CCL260116C00003000 | 2024-03-28 3:52PM EDT | 3.00 | 14.30 | 10.05 | 13.35 | 0.00 | - | 1 | 5 | 157.03% |
| CCL260116C00004000 | 2024-04-08 9:44AM EDT | 4.00 | 12.02 | 11.40 | 11.65 | 0.00 | - | 3 | 10 | 84.77% |
| CCL260116C00005000 | 2024-04-24 10:23AM EDT | 5.00 | 10.46 | 10.55 | 10.80 | 0.00 | - | 102 | 346 | 78.32% |
| CCL260116C00008000 | 2024-04-25 9:59AM EDT | 8.00 | 8.10 | 8.05 | 9.20 | 0.00 | - | 1 | 294 | 73.88% |
| CCL260116C00010000 | 2024-04-25 10:10AM EDT | 10.00 | 6.74 | 6.80 | 6.95 | 0.00 | - | 2 | 1,539 | 60.25% |
| CCL260116C00013000 | 2024-04-25 2:52PM EDT | 13.00 | 5.10 | 4.60 | 5.15 | +0.05 | +0.99% | 3 | 1,358 | 51.95% |
| CCL260116C00015000 | 2024-04-26 10:59AM EDT | 15.00 | 4.00 | 4.05 | 4.15 | -0.05 | -1.23% | 1 | 5,453 | 52.52% |
| CCL260116C00017000 | 2024-04-26 1:06PM EDT | 17.00 | 3.20 | 3.25 | 3.35 | -0.07 | -2.14% | 10 | 2,253 | 50.83% |
| CCL260116C00020000 | 2024-04-26 11:47AM EDT | 20.00 | 2.31 | 2.32 | 2.40 | +0.01 | +0.43% | 28 | 2,790 | 49.37% |
| CCL260116C00022000 | 2024-04-24 9:30AM EDT | 22.00 | 1.75 | 1.83 | 1.91 | 0.00 | - | 6 | 477 | 48.27% |
| CCL260116C00025000 | 2024-04-26 10:20AM EDT | 25.00 | 1.31 | 1.13 | 1.38 | +0.01 | +0.77% | 1 | 2,473 | 47.34% |
| CCL260116C00027000 | 2024-04-16 10:09AM EDT | 27.00 | 0.93 | 1.07 | 1.12 | 0.00 | - | 2 | 394 | 46.97% |
| CCL260116C00030000 | 2024-04-26 3:38PM EDT | 30.00 | 0.81 | 0.77 | 0.83 | +0.02 | +2.53% | 4 | 10,355 | 46.63% |
| CCL260116C00032000 | 2024-04-15 9:55AM EDT | 32.00 | 0.65 | 0.63 | 0.70 | 0.00 | - | 5 | 47 | 46.83% |
| CCL260116C00035000 | 2024-04-24 10:50AM EDT | 35.00 | 0.45 | 0.47 | 0.53 | 0.00 | - | 8 | 640 | 46.68% |
| CCL260116C00037000 | 2024-04-23 3:51PM EDT | 37.00 | 0.36 | 0.39 | 0.46 | 0.00 | - | 6 | 457 | 47.02% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2023-12-19 4:49PM EDT | 1.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 66 | 102.34% |
| CCL260116P00002000 | 2024-04-18 10:27AM EDT | 2.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 100 | 522 | 77.34% |
| CCL260116P00003000 | 2024-03-25 3:55PM EDT | 3.00 | 0.18 | 0.04 | 0.00 | 0.00 | - | 2 | 13 | 54.69% |
| CCL260116P00004000 | 2024-03-25 3:55PM EDT | 4.00 | 0.23 | 0.07 | 0.59 | 0.00 | - | 2 | 141 | 77.73% |
| CCL260116P00005000 | 2024-04-25 10:10AM EDT | 5.00 | 0.22 | 0.20 | 0.27 | 0.00 | - | 1 | 14,213 | 59.86% |
| CCL260116P00008000 | 2024-04-26 12:13PM EDT | 8.00 | 0.56 | 0.55 | 0.59 | -0.03 | -5.08% | 10 | 897 | 49.12% |
| CCL260116P00010000 | 2024-04-26 3:58PM EDT | 10.00 | 1.00 | 0.97 | 1.02 | 0.00 | - | 30 | 7,907 | 44.97% |
| CCL260116P00013000 | 2024-04-26 10:11AM EDT | 13.00 | 1.97 | 1.96 | 2.02 | -0.03 | -1.50% | 3 | 8,194 | 40.58% |
| CCL260116P00015000 | 2024-04-26 12:36PM EDT | 15.00 | 2.96 | 2.87 | 2.94 | +0.29 | +10.86% | 11 | 10,515 | 38.21% |
| CCL260116P00017000 | 2024-04-24 3:38PM EDT | 17.00 | 4.01 | 3.95 | 4.05 | 0.00 | - | 2 | 4,783 | 35.99% |
| CCL260116P00020000 | 2024-04-18 9:52AM EDT | 20.00 | 6.56 | 5.95 | 6.05 | 0.00 | - | 198 | 2,718 | 32.72% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 22.00 | 7.60 | 7.45 | 7.55 | -0.82 | -9.74% | 10 | 432 | 29.88% |
| CCL260116P00025000 | 2024-04-12 12:21PM EDT | 25.00 | 11.45 | 10.00 | 11.80 | 0.00 | - | 1 | 27 | 54.32% |
| CCL260116P00027000 | 2024-01-16 12:56PM EDT | 27.00 | 10.70 | 9.85 | 12.40 | 0.00 | - | 1 | 6 | 35.84% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 15.60 | 14.80 | 15.55 | 0.00 | - | 4 | 0 | 43.04% |
| CCL260116P00032000 | 2023-12-26 1:08PM EDT | 32.00 | 13.57 | 16.05 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CCL260116P00037000 | 2024-04-02 11:43AM EDT | 37.00 | 21.45 | 19.60 | 22.05 | 0.00 | - | - | 0 | 36.72% |
© 2024 Yahoo. Tutti i diritti riservati.