Italia markets close in 6 hours 15 minutes
FTSE MIB
34.264,48 -6,64 (-0,02%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,83 +0,02 (+0,02%) Bitcoin EUR
59.746,89 -2.194,09 (-3,54%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00005000 | 2024-04-23 2:38PM EDT | 5.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240426C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426C00009000 | 2024-04-22 10:39AM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00010000 | 2024-04-22 10:21AM EDT | 10.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240426C00010500 | 2024-04-24 3:46PM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240426C00011500 | 2024-04-22 11:03AM EDT | 11.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240426C00012000 | 2024-04-18 11:11AM EDT | 12.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240426C00012500 | 2024-04-22 2:27PM EDT | 12.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCL240426C00013000 | 2024-04-24 3:53PM EDT | 13.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240426C00013500 | 2024-04-24 12:16PM EDT | 13.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CCL240426C00014000 | 2024-04-24 3:56PM EDT | 14.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| CCL240426C00014500 | 2024-04-24 3:59PM EDT | 14.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| CCL240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8,219 | 0 | 0.00% |
| CCL240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 12.50% |
| CCL240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 25.00% |
| CCL240426C00016500 | 2024-04-24 2:37PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL240426C00017000 | 2024-04-24 10:07AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240426C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CCL240426C00018000 | 2024-04-23 11:24AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240426C00018500 | 2024-04-24 9:37AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240426C00019000 | 2024-04-24 3:15PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426C00019500 | 2024-04-23 9:39AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,578 | 0 | 50.00% |
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426C00022000 | 2024-04-22 3:21PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 262.50% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 538.28% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 392.19% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CCL240426P00012000 | 2024-04-22 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CCL240426P00012500 | 2024-04-23 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL240426P00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL240426P00013500 | 2024-04-24 2:20PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| CCL240426P00014000 | 2024-04-24 3:55PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| CCL240426P00014500 | 2024-04-24 3:45PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 12.50% |
| CCL240426P00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7,050 | 0 | 0.78% |
| CCL240426P00015500 | 2024-04-24 3:53PM EDT | 15.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CCL240426P00016000 | 2024-04-24 3:46PM EDT | 16.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CCL240426P00016500 | 2024-04-23 11:49AM EDT | 16.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426P00017000 | 2024-04-24 2:18PM EDT | 17.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL240426P00017500 | 2024-04-24 2:40PM EDT | 17.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CCL240426P00019000 | 2024-04-24 2:40PM EDT | 19.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 232.81% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.