Italia markets open in 2 hours 53 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,19+0,32 (+2,70%)
Alla chiusura: 04:00PM EST
12,23 +0,04 (+0,33%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL230210C000060002023-02-03 1:49PM EST6.005.806.106.300.00-22337.50%
CCL230210C000065002023-02-07 1:55PM EST6.505.275.605.80+1.72+48.45%10306.25%
CCL230210C000070002023-02-03 9:57AM EST7.005.205.105.30+0.20+4.00%114275.00%
CCL230210C000075002023-02-07 10:24AM EST7.504.754.604.80+0.60+14.46%1123243.75%
CCL230210C000080002023-02-07 11:51AM EST8.003.804.104.30-0.04-1.04%1181212.50%
CCL230210C000085002023-02-07 9:43AM EST8.503.903.653.80+0.62+18.90%1173228.13%
CCL230210C000090002023-02-07 2:00PM EST9.002.813.153.250.00-12242159.38%
CCL230210C000095002023-02-07 3:09PM EST9.502.562.632.76+0.31+13.78%40313125.00%
CCL230210C000100002023-02-07 3:43PM EST10.002.172.142.26+0.37+20.56%1,6271,072109.38%
CCL230210C000105002023-02-07 3:49PM EST10.501.731.651.78+0.30+20.98%72958103.13%
CCL230210C000110002023-02-07 3:38PM EST11.001.201.161.29+0.23+23.71%7402,45082.81%
CCL230210C000115002023-02-07 3:59PM EST11.500.740.720.78+0.14+23.33%3,6017,00765.23%
CCL230210C000120002023-02-07 3:59PM EST12.000.390.380.40+0.07+21.87%11,0476,05865.23%
CCL230210C000125002023-02-07 3:58PM EST12.500.160.160.17-0.02-11.11%24,4599,26866.02%
CCL230210C000130002023-02-07 3:59PM EST13.000.060.060.07-0.04-40.00%5,44712,89370.31%
CCL230210C000135002023-02-07 3:56PM EST13.500.030.020.03-0.03-50.00%1,5992,31675.00%
CCL230210C000140002023-02-07 3:59PM EST14.000.010.010.02-0.02-66.67%1,00398285.94%
CCL230210C000145002023-02-07 1:01PM EST14.500.020.000.030.00-3142,047103.13%
CCL230210C000150002023-02-07 3:53PM EST15.000.010.000.03-0.01-50.00%211296118.75%
CCL230210C000155002023-02-07 10:17AM EST15.500.010.000.020.00-9231125.00%
CCL230210C000160002023-02-07 10:04AM EST16.000.020.000.01+0.01+100.00%8585125.00%
CCL230210C000165002023-02-07 10:49AM EST16.500.010.000.020.00-139153.13%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL230210P000035002022-12-30 12:55PM EST3.500.030.000.030.00-616612.50%
CCL230210P000050002023-01-11 1:25PM EST5.000.020.000.030.00-2537450.00%
CCL230210P000055002023-01-17 10:42AM EST5.500.010.000.030.00-7586400.00%
CCL230210P000060002023-01-24 2:35PM EST6.000.010.000.030.00-35193362.50%
CCL230210P000065002023-02-02 3:01PM EST6.500.010.000.010.00-1258275.00%
CCL230210P000070002023-01-31 2:15PM EST7.000.010.000.010.00-1,6712,205250.00%
CCL230210P000075002023-02-06 9:30AM EST7.500.010.000.010.00-21,301225.00%
CCL230210P000080002023-02-01 1:02PM EST8.000.020.000.010.00-1648193.75%
CCL230210P000085002023-02-06 2:06PM EST8.500.010.000.010.00-51,118168.75%
CCL230210P000090002023-02-07 3:35PM EST9.000.010.000.010.00-3946143.75%
CCL230210P000095002023-02-07 9:32AM EST9.500.010.000.01-0.01-50.00%15,360125.00%
CCL230210P000100002023-02-07 3:01PM EST10.000.010.000.01-0.02-66.67%4,4672,95396.88%
CCL230210P000105002023-02-07 3:41PM EST10.500.020.010.03-0.03-60.00%3611,13298.44%
CCL230210P000110002023-02-07 3:56PM EST11.000.020.020.03-0.08-80.00%1,9954,51076.56%
CCL230210P000115002023-02-07 3:59PM EST11.500.060.060.07-0.16-72.73%3,4305,34067.19%
CCL230210P000120002023-02-07 3:57PM EST12.000.200.190.21-0.26-56.52%9,1026,01465.23%
CCL230210P000125002023-02-07 3:58PM EST12.500.470.450.48-0.34-41.98%1,95868563.28%
CCL230210P000130002023-02-07 3:32PM EST13.000.880.850.92-0.37-29.60%36112473.44%
CCL230210P000135002023-02-07 11:39AM EST13.501.681.291.39-0.08-4.55%221178.13%
CCL230210P000140002023-02-07 11:52AM EST14.002.171.761.88-0.07-3.12%22379.69%
CCL230210P000150002023-02-07 1:10PM EST15.002.932.752.87+0.14+5.02%2150.00%
CCL230210P000155002023-02-06 10:14AM EST15.503.803.253.400.00-13134.38%