Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:21AM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220930C00003000 | 2022-09-21 12:48PM EDT | 3.00 | 7.11 | 6.35 | 6.45 | 0.00 | - | - | 0 | 850.00% |
| CCL220930C00004500 | 2022-09-22 9:42AM EDT | 4.50 | 5.10 | 4.85 | 5.00 | 0.00 | - | - | 50 | 500.00% |
| CCL220930C00005000 | 2022-09-26 2:32PM EDT | 5.00 | 4.03 | 4.35 | 4.45 | 0.00 | - | 2 | 3 | 500.00% |
| CCL220930C00006500 | 2022-09-28 11:15AM EDT | 6.50 | 3.00 | 2.87 | 2.97 | 0.00 | - | 1 | 3 | 256.25% |
| CCL220930C00007000 | 2022-09-28 3:21PM EDT | 7.00 | 2.78 | 2.38 | 2.46 | 0.00 | - | 3 | 36 | 212.50% |
| CCL220930C00007500 | 2022-09-28 2:09PM EDT | 7.50 | 1.90 | 1.88 | 1.95 | -0.28 | -12.84% | 5 | 113 | 156.25% |
| CCL220930C00008000 | 2022-09-29 10:41AM EDT | 8.00 | 1.42 | 1.41 | 1.47 | -0.42 | -22.83% | 64 | 567 | 154.69% |
| CCL220930C00008500 | 2022-09-29 11:02AM EDT | 8.50 | 1.00 | 0.99 | 1.04 | -0.40 | -28.57% | 8 | 732 | 157.03% |
| CCL220930C00009000 | 2022-09-29 11:02AM EDT | 9.00 | 0.64 | 0.63 | 0.64 | -0.33 | -34.02% | 698 | 3,253 | 147.66% |
| CCL220930C00009500 | 2022-09-29 11:05AM EDT | 9.50 | 0.36 | 0.36 | 0.37 | -0.25 | -40.98% | 1,869 | 19,178 | 146.88% |
| CCL220930C00010000 | 2022-09-29 11:05AM EDT | 10.00 | 0.18 | 0.17 | 0.18 | -0.15 | -45.45% | 2,209 | 8,949 | 141.41% |
| CCL220930C00010500 | 2022-09-29 10:51AM EDT | 10.50 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 1,163 | 8,330 | 145.31% |
| CCL220930C00011000 | 2022-09-29 11:05AM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 11,584 | 8,227 | 154.69% |
| CCL220930C00011500 | 2022-09-29 10:50AM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,035 | 3,539 | 162.50% |
| CCL220930C00012000 | 2022-09-29 10:54AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 553 | 2,830 | 175.00% |
| CCL220930C00012500 | 2022-09-29 10:26AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 192 | 3,441 | 184.38% |
| CCL220930C00013000 | 2022-09-29 10:22AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,160 | 187.50% |
| CCL220930C00013500 | 2022-09-28 3:47PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 482 | 237.50% |
| CCL220930C00014000 | 2022-09-29 11:05AM EDT | 14.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 608 | 268.75% |
| CCL220930C00014500 | 2022-09-28 3:36PM EDT | 14.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 18 | 409 | 318.75% |
| CCL220930C00015000 | 2022-09-28 3:36PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 665 | 293.75% |
| CCL220930C00015500 | 2022-09-28 11:51AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 591 | 275.00% |
| CCL220930C00016000 | 2022-09-23 12:21PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 287.50% |
| CCL220930C00016500 | 2022-09-20 1:21PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 32 | 300.00% |
| CCL220930C00017000 | 2022-09-19 12:37PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 79 | 388 | 312.50% |
| CCL220930C00018000 | 2022-09-23 1:02PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 354 | 337.50% |
| CCL220930C00019000 | 2022-09-28 10:18AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 362.50% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220930P00004500 | 2022-09-20 2:58PM EDT | 4.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 450.00% |
| CCL220930P00005000 | 2022-09-16 11:37AM EDT | 5.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 32 | 350.00% |
| CCL220930P00005500 | 2022-09-12 1:00PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 300.00% |
| CCL220930P00006000 | 2022-09-27 10:48AM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 726 | 306.25% |
| CCL220930P00006500 | 2022-09-28 3:10PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 461 | 218.75% |
| CCL220930P00007000 | 2022-09-29 10:55AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 530 | 1,576 | 212.50% |
| CCL220930P00007500 | 2022-09-29 10:55AM EDT | 7.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 114 | 1,017 | 187.50% |
| CCL220930P00008000 | 2022-09-29 10:59AM EDT | 8.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 951 | 1,836 | 164.06% |
| CCL220930P00008500 | 2022-09-29 11:02AM EDT | 8.50 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 2,029 | 3,401 | 148.44% |
| CCL220930P00009000 | 2022-09-29 11:01AM EDT | 9.00 | 0.21 | 0.21 | 0.22 | +0.06 | +40.00% | 1,386 | 6,913 | 141.41% |
| CCL220930P00009500 | 2022-09-29 10:58AM EDT | 9.50 | 0.47 | 0.44 | 0.46 | +0.19 | +67.86% | 1,229 | 3,416 | 143.75% |
| CCL220930P00010000 | 2022-09-29 11:01AM EDT | 10.00 | 0.77 | 0.78 | 0.80 | +0.26 | +50.98% | 402 | 2,630 | 150.00% |
| CCL220930P00010500 | 2022-09-29 10:44AM EDT | 10.50 | 1.20 | 1.15 | 1.22 | +0.36 | +42.86% | 23 | 786 | 148.44% |
| CCL220930P00011000 | 2022-09-29 10:37AM EDT | 11.00 | 1.76 | 1.63 | 1.65 | +0.50 | +39.68% | 9 | 2,274 | 154.69% |
| CCL220930P00011500 | 2022-09-29 10:12AM EDT | 11.50 | 2.12 | 2.11 | 2.15 | +0.14 | +7.07% | 1 | 190 | 175.00% |
| CCL220930P00012000 | 2022-09-28 3:42PM EDT | 12.00 | 2.19 | 2.58 | 2.65 | 0.00 | - | 5 | 116 | 181.25% |
| CCL220930P00012500 | 2022-09-28 3:00PM EDT | 12.50 | 2.77 | 3.05 | 3.20 | 0.00 | - | 2 | 23 | 221.88% |
| CCL220930P00013000 | 2022-09-28 3:46PM EDT | 13.00 | 3.16 | 3.55 | 3.65 | 0.00 | - | 70 | 213 | 187.50% |
| CCL220930P00013500 | 2022-09-23 1:08PM EDT | 13.50 | 4.60 | 4.00 | 4.20 | 0.00 | - | 4 | 5 | 206.25% |
| CCL220930P00014000 | 2022-09-26 10:30AM EDT | 14.00 | 4.61 | 4.55 | 4.65 | -0.19 | -3.96% | 5 | 1 | 225.00% |
| CCL220930P00015000 | 2022-09-27 11:38AM EDT | 15.00 | 5.71 | 5.55 | 5.70 | 0.00 | - | 1 | 0 | 328.13% |
| CCL220930P00015500 | 2022-09-28 10:40AM EDT | 15.50 | 5.98 | 6.05 | 6.15 | 0.00 | - | 1 | 6 | 275.00% |
| CCL220930P00016000 | 2022-09-19 11:17AM EDT | 16.00 | 5.16 | 6.50 | 6.65 | 0.00 | - | 2 | 1 | 403.13% |
| CCL220930P00017000 | 2022-09-16 9:31AM EDT | 17.00 | 6.20 | 7.55 | 7.70 | 0.00 | - | - | 1 | 396.88% |
| CCL220930P00018000 | 2022-09-16 1:20PM EDT | 18.00 | 7.20 | 8.50 | 8.65 | 0.00 | - | 2 | 0 | 471.88% |
© 2022 Yahoo. Tutti i diritti riservati.
