Italia markets open in 2 hours 53 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.571,13 -114,34 (-0,41%) EUR/USD
1,0735 +0,0005 (+0,04%) BTC-EUR
21.671,00 +196,43 (+0,91%) CMC Crypto 200
537,16 +11,21 (+2,13%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230210C00006000 | 2023-02-03 1:49PM EST | 6.00 | 5.80 | 6.10 | 6.30 | 0.00 | - | 2 | 2 | 337.50% |
| CCL230210C00006500 | 2023-02-07 1:55PM EST | 6.50 | 5.27 | 5.60 | 5.80 | +1.72 | +48.45% | 1 | 0 | 306.25% |
| CCL230210C00007000 | 2023-02-03 9:57AM EST | 7.00 | 5.20 | 5.10 | 5.30 | +0.20 | +4.00% | 1 | 14 | 275.00% |
| CCL230210C00007500 | 2023-02-07 10:24AM EST | 7.50 | 4.75 | 4.60 | 4.80 | +0.60 | +14.46% | 11 | 23 | 243.75% |
| CCL230210C00008000 | 2023-02-07 11:51AM EST | 8.00 | 3.80 | 4.10 | 4.30 | -0.04 | -1.04% | 11 | 81 | 212.50% |
| CCL230210C00008500 | 2023-02-07 9:43AM EST | 8.50 | 3.90 | 3.65 | 3.80 | +0.62 | +18.90% | 1 | 173 | 228.13% |
| CCL230210C00009000 | 2023-02-07 2:00PM EST | 9.00 | 2.81 | 3.15 | 3.25 | 0.00 | - | 12 | 242 | 159.38% |
| CCL230210C00009500 | 2023-02-07 3:09PM EST | 9.50 | 2.56 | 2.63 | 2.76 | +0.31 | +13.78% | 40 | 313 | 125.00% |
| CCL230210C00010000 | 2023-02-07 3:43PM EST | 10.00 | 2.17 | 2.14 | 2.26 | +0.37 | +20.56% | 1,627 | 1,072 | 109.38% |
| CCL230210C00010500 | 2023-02-07 3:49PM EST | 10.50 | 1.73 | 1.65 | 1.78 | +0.30 | +20.98% | 72 | 958 | 103.13% |
| CCL230210C00011000 | 2023-02-07 3:38PM EST | 11.00 | 1.20 | 1.16 | 1.29 | +0.23 | +23.71% | 740 | 2,450 | 82.81% |
| CCL230210C00011500 | 2023-02-07 3:59PM EST | 11.50 | 0.74 | 0.72 | 0.78 | +0.14 | +23.33% | 3,601 | 7,007 | 65.23% |
| CCL230210C00012000 | 2023-02-07 3:59PM EST | 12.00 | 0.39 | 0.38 | 0.40 | +0.07 | +21.87% | 11,047 | 6,058 | 65.23% |
| CCL230210C00012500 | 2023-02-07 3:58PM EST | 12.50 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 24,459 | 9,268 | 66.02% |
| CCL230210C00013000 | 2023-02-07 3:59PM EST | 13.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 5,447 | 12,893 | 70.31% |
| CCL230210C00013500 | 2023-02-07 3:56PM EST | 13.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,599 | 2,316 | 75.00% |
| CCL230210C00014000 | 2023-02-07 3:59PM EST | 14.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,003 | 982 | 85.94% |
| CCL230210C00014500 | 2023-02-07 1:01PM EST | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 314 | 2,047 | 103.13% |
| CCL230210C00015000 | 2023-02-07 3:53PM EST | 15.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 211 | 296 | 118.75% |
| CCL230210C00015500 | 2023-02-07 10:17AM EST | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 231 | 125.00% |
| CCL230210C00016000 | 2023-02-07 10:04AM EST | 16.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 585 | 125.00% |
| CCL230210C00016500 | 2023-02-07 10:49AM EST | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 153.13% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230210P00003500 | 2022-12-30 12:55PM EST | 3.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 16 | 612.50% |
| CCL230210P00005000 | 2023-01-11 1:25PM EST | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 37 | 450.00% |
| CCL230210P00005500 | 2023-01-17 10:42AM EST | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 75 | 86 | 400.00% |
| CCL230210P00006000 | 2023-01-24 2:35PM EST | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 35 | 193 | 362.50% |
| CCL230210P00006500 | 2023-02-02 3:01PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 258 | 275.00% |
| CCL230210P00007000 | 2023-01-31 2:15PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,671 | 2,205 | 250.00% |
| CCL230210P00007500 | 2023-02-06 9:30AM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,301 | 225.00% |
| CCL230210P00008000 | 2023-02-01 1:02PM EST | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 648 | 193.75% |
| CCL230210P00008500 | 2023-02-06 2:06PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,118 | 168.75% |
| CCL230210P00009000 | 2023-02-07 3:35PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 946 | 143.75% |
| CCL230210P00009500 | 2023-02-07 9:32AM EST | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,360 | 125.00% |
| CCL230210P00010000 | 2023-02-07 3:01PM EST | 10.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,467 | 2,953 | 96.88% |
| CCL230210P00010500 | 2023-02-07 3:41PM EST | 10.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 361 | 1,132 | 98.44% |
| CCL230210P00011000 | 2023-02-07 3:56PM EST | 11.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,995 | 4,510 | 76.56% |
| CCL230210P00011500 | 2023-02-07 3:59PM EST | 11.50 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 3,430 | 5,340 | 67.19% |
| CCL230210P00012000 | 2023-02-07 3:57PM EST | 12.00 | 0.20 | 0.19 | 0.21 | -0.26 | -56.52% | 9,102 | 6,014 | 65.23% |
| CCL230210P00012500 | 2023-02-07 3:58PM EST | 12.50 | 0.47 | 0.45 | 0.48 | -0.34 | -41.98% | 1,958 | 685 | 63.28% |
| CCL230210P00013000 | 2023-02-07 3:32PM EST | 13.00 | 0.88 | 0.85 | 0.92 | -0.37 | -29.60% | 361 | 124 | 73.44% |
| CCL230210P00013500 | 2023-02-07 11:39AM EST | 13.50 | 1.68 | 1.29 | 1.39 | -0.08 | -4.55% | 22 | 11 | 78.13% |
| CCL230210P00014000 | 2023-02-07 11:52AM EST | 14.00 | 2.17 | 1.76 | 1.88 | -0.07 | -3.12% | 2 | 23 | 79.69% |
| CCL230210P00015000 | 2023-02-07 1:10PM EST | 15.00 | 2.93 | 2.75 | 2.87 | +0.14 | +5.02% | 2 | 1 | 50.00% |
| CCL230210P00015500 | 2023-02-06 10:14AM EST | 15.50 | 3.80 | 3.25 | 3.40 | 0.00 | - | 1 | 3 | 134.38% |
© 2023 Yahoo. Tutti i diritti riservati.
