CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609C00004000 | 2023-06-05 9:43AM EDT | 4.00 | 8.15 | 8.70 | 8.80 | 0.00 | - | 1 | 1 | 543.75% |
| CCL230609C00005000 | 2023-06-02 11:04AM EDT | 5.00 | 7.15 | 7.70 | 7.80 | 0.00 | - | 1 | 1 | 443.75% |
| CCL230609C00005500 | 2023-06-01 10:19AM EDT | 5.50 | 5.95 | 7.20 | 7.30 | 0.00 | - | 1 | 1 | 403.13% |
| CCL230609C00006000 | 2023-06-06 9:45AM EDT | 6.00 | 6.40 | 6.70 | 6.80 | +1.25 | +24.27% | 2 | 2 | 365.63% |
| CCL230609C00007000 | 2023-05-16 1:21PM EDT | 7.00 | 3.44 | 5.65 | 5.80 | 0.00 | - | 2 | 2 | 296.88% |
| CCL230609C00007500 | 2023-06-02 11:20AM EDT | 7.50 | 4.75 | 5.20 | 5.30 | 0.00 | - | 4 | 4 | 268.75% |
| CCL230609C00008000 | 2023-06-05 12:39PM EDT | 8.00 | 4.33 | 4.70 | 5.05 | 0.00 | - | 8 | 17 | 307.81% |
| CCL230609C00008500 | 2023-05-19 11:32AM EDT | 8.50 | 2.57 | 4.20 | 4.40 | 0.00 | - | 70 | 76 | 212.50% |
| CCL230609C00009000 | 2023-06-06 11:40AM EDT | 9.00 | 3.74 | 3.70 | 3.95 | +0.52 | +16.15% | 2 | 183 | 209.38% |
| CCL230609C00009500 | 2023-06-06 9:31AM EDT | 9.50 | 2.75 | 3.20 | 3.35 | -0.11 | -3.85% | 1 | 290 | 125.00% |
| CCL230609C00010000 | 2023-06-06 2:13PM EDT | 10.00 | 2.76 | 2.72 | 2.88 | +0.45 | +19.48% | 53 | 576 | 137.50% |
| CCL230609C00010500 | 2023-06-06 3:11PM EDT | 10.50 | 2.31 | 2.22 | 2.35 | +0.53 | +29.78% | 16 | 1,078 | 100.00% |
| CCL230609C00011000 | 2023-06-06 3:47PM EDT | 11.00 | 1.75 | 1.70 | 1.85 | +0.42 | +31.58% | 48 | 1,564 | 68.75% |
| CCL230609C00011500 | 2023-06-06 3:58PM EDT | 11.50 | 1.28 | 1.23 | 1.30 | +0.44 | +52.38% | 221 | 2,800 | 69.53% |
| CCL230609C00012000 | 2023-06-06 3:55PM EDT | 12.00 | 0.80 | 0.79 | 0.83 | +0.35 | +77.78% | 976 | 6,762 | 50.78% |
| CCL230609C00012500 | 2023-06-06 3:59PM EDT | 12.50 | 0.38 | 0.37 | 0.40 | +0.21 | +123.53% | 10,350 | 3,561 | 45.70% |
| CCL230609C00013000 | 2023-06-06 3:59PM EDT | 13.00 | 0.13 | 0.12 | 0.14 | +0.06 | +85.71% | 4,351 | 2,007 | 44.14% |
| CCL230609C00013500 | 2023-06-06 3:59PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,277 | 895 | 46.09% |
| CCL230609C00014000 | 2023-06-06 3:51PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 160 | 2,293 | 53.13% |
| CCL230609C00014500 | 2023-06-06 2:00PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 109 | 64.06% |
| CCL230609C00015000 | 2023-06-06 11:23AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 56 | 68.75% |
| CCL230609C00015500 | 2023-05-18 9:45AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 81.25% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609P00006000 | 2023-04-28 1:57PM EDT | 6.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 100 | 331.25% |
| CCL230609P00006500 | 2023-05-24 11:27AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 262.50% |
| CCL230609P00007000 | 2023-06-02 10:45AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 44 | 712 | 231.25% |
| CCL230609P00007500 | 2023-06-06 9:50AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 206.25% |
| CCL230609P00008000 | 2023-06-06 9:50AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 127 | 187.50% |
| CCL230609P00008500 | 2023-05-31 10:48AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 493 | 162.50% |
| CCL230609P00009000 | 2023-06-05 12:15PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 829 | 156.25% |
| CCL230609P00009500 | 2023-06-06 10:48AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 217 | 3,577 | 125.00% |
| CCL230609P00010000 | 2023-06-06 11:45AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,331 | 103.13% |
| CCL230609P00010500 | 2023-06-06 3:28PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,396 | 84.38% |
| CCL230609P00011000 | 2023-06-06 3:37PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 353 | 5,586 | 79.69% |
| CCL230609P00011500 | 2023-06-06 3:20PM EDT | 11.50 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 942 | 1,332 | 64.06% |
| CCL230609P00012000 | 2023-06-06 3:59PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 2,619 | 3,003 | 50.78% |
| CCL230609P00012500 | 2023-06-06 3:58PM EDT | 12.50 | 0.12 | 0.10 | 0.12 | -0.24 | -66.67% | 2,566 | 1,084 | 43.75% |
| CCL230609P00013000 | 2023-06-06 3:38PM EDT | 13.00 | 0.37 | 0.34 | 0.37 | -0.39 | -51.32% | 697 | 116 | 44.14% |
| CCL230609P00013500 | 2023-06-06 3:32PM EDT | 13.50 | 0.73 | 0.73 | 0.81 | -0.57 | -43.85% | 37 | 41 | 58.59% |
| CCL230609P00014000 | 2023-06-06 2:56PM EDT | 14.00 | 1.20 | 1.17 | 1.31 | -0.55 | -31.43% | 20 | 10 | 81.25% |
| CCL230609P00014500 | 2023-05-25 9:52AM EDT | 14.50 | 3.40 | 1.71 | 1.80 | 0.00 | - | - | 0 | 75.78% |
| CCL230609P00015000 | 2023-06-06 1:19PM EDT | 15.00 | 2.25 | 2.10 | 2.31 | -0.42 | -15.73% | 1 | 5 | 118.75% |
| CCL230609P00016000 | 2023-05-30 9:46AM EDT | 16.00 | 4.40 | 3.20 | 3.30 | 0.00 | - | - | 0 | 114.06% |
| CCL230609P00016500 | 2023-05-30 9:46AM EDT | 16.50 | 4.90 | 3.70 | 3.80 | 0.00 | - | - | 0 | 128.13% |
| CCL230609P00017000 | 2023-05-30 9:46AM EDT | 17.00 | 5.40 | 4.20 | 4.30 | 0.00 | - | - | 0 | 139.06% |
© 2023 Yahoo. Tutti i diritti riservati.