CCL - Carnival Corporation & plc

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL230609C000040002023-06-05 9:43AM EDT4.008.158.708.800.00-11543.75%
CCL230609C000050002023-06-02 11:04AM EDT5.007.157.707.800.00-11443.75%
CCL230609C000055002023-06-01 10:19AM EDT5.505.957.207.300.00-11403.13%
CCL230609C000060002023-06-06 9:45AM EDT6.006.406.706.80+1.25+24.27%22365.63%
CCL230609C000070002023-05-16 1:21PM EDT7.003.445.655.800.00-22296.88%
CCL230609C000075002023-06-02 11:20AM EDT7.504.755.205.300.00-44268.75%
CCL230609C000080002023-06-05 12:39PM EDT8.004.334.705.050.00-817307.81%
CCL230609C000085002023-05-19 11:32AM EDT8.502.574.204.400.00-7076212.50%
CCL230609C000090002023-06-06 11:40AM EDT9.003.743.703.95+0.52+16.15%2183209.38%
CCL230609C000095002023-06-06 9:31AM EDT9.502.753.203.35-0.11-3.85%1290125.00%
CCL230609C000100002023-06-06 2:13PM EDT10.002.762.722.88+0.45+19.48%53576137.50%
CCL230609C000105002023-06-06 3:11PM EDT10.502.312.222.35+0.53+29.78%161,078100.00%
CCL230609C000110002023-06-06 3:47PM EDT11.001.751.701.85+0.42+31.58%481,56468.75%
CCL230609C000115002023-06-06 3:58PM EDT11.501.281.231.30+0.44+52.38%2212,80069.53%
CCL230609C000120002023-06-06 3:55PM EDT12.000.800.790.83+0.35+77.78%9766,76250.78%
CCL230609C000125002023-06-06 3:59PM EDT12.500.380.370.40+0.21+123.53%10,3503,56145.70%
CCL230609C000130002023-06-06 3:59PM EDT13.000.130.120.14+0.06+85.71%4,3512,00744.14%
CCL230609C000135002023-06-06 3:59PM EDT13.500.040.030.04+0.01+33.33%1,27789546.09%
CCL230609C000140002023-06-06 3:51PM EDT14.000.020.010.02+0.01+100.00%1602,29353.13%
CCL230609C000145002023-06-06 2:00PM EDT14.500.010.000.020.00-3610964.06%
CCL230609C000150002023-06-06 11:23AM EDT15.000.010.000.01-0.01-50.00%75668.75%
CCL230609C000155002023-05-18 9:45AM EDT15.500.030.000.010.00-8981.25%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL230609P000060002023-04-28 1:57PM EDT6.000.040.000.030.00-200100331.25%
CCL230609P000065002023-05-24 11:27AM EDT6.500.010.000.010.00-1044262.50%
CCL230609P000070002023-06-02 10:45AM EDT7.000.020.000.010.00-44712231.25%
CCL230609P000075002023-06-06 9:50AM EDT7.500.010.000.010.00-10102206.25%
CCL230609P000080002023-06-06 9:50AM EDT8.000.010.000.01-0.01-50.00%5127187.50%
CCL230609P000085002023-05-31 10:48AM EDT8.500.020.000.010.00-2493162.50%
CCL230609P000090002023-06-05 12:15PM EDT9.000.020.000.020.00-2829156.25%
CCL230609P000095002023-06-06 10:48AM EDT9.500.010.000.01-0.01-50.00%2173,577125.00%
CCL230609P000100002023-06-06 11:45AM EDT10.000.010.000.010.00-611,331103.13%
CCL230609P000105002023-06-06 3:28PM EDT10.500.010.000.010.00-711,39684.38%
CCL230609P000110002023-06-06 3:37PM EDT11.000.020.010.02-0.01-33.33%3535,58679.69%
CCL230609P000115002023-06-06 3:20PM EDT11.500.020.020.02-0.03-60.00%9421,33264.06%
CCL230609P000120002023-06-06 3:59PM EDT12.000.030.030.04-0.11-78.57%2,6193,00350.78%
CCL230609P000125002023-06-06 3:58PM EDT12.500.120.100.12-0.24-66.67%2,5661,08443.75%
CCL230609P000130002023-06-06 3:38PM EDT13.000.370.340.37-0.39-51.32%69711644.14%
CCL230609P000135002023-06-06 3:32PM EDT13.500.730.730.81-0.57-43.85%374158.59%
CCL230609P000140002023-06-06 2:56PM EDT14.001.201.171.31-0.55-31.43%201081.25%
CCL230609P000145002023-05-25 9:52AM EDT14.503.401.711.800.00--075.78%
CCL230609P000150002023-06-06 1:19PM EDT15.002.252.102.31-0.42-15.73%15118.75%
CCL230609P000160002023-05-30 9:46AM EDT16.004.403.203.300.00--0114.06%
CCL230609P000165002023-05-30 9:46AM EDT16.504.903.703.800.00--0128.13%
CCL230609P000170002023-05-30 9:46AM EDT17.005.404.204.300.00--0139.06%