Italia markets close in 9 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,40-0,43 (-4,32%)
Al 11:21AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL220930C000030002022-09-21 12:48PM EDT3.007.116.356.450.00--0850.00%
CCL220930C000045002022-09-22 9:42AM EDT4.505.104.855.000.00--50500.00%
CCL220930C000050002022-09-26 2:32PM EDT5.004.034.354.450.00-23500.00%
CCL220930C000065002022-09-28 11:15AM EDT6.503.002.872.970.00-13256.25%
CCL220930C000070002022-09-28 3:21PM EDT7.002.782.382.460.00-336212.50%
CCL220930C000075002022-09-28 2:09PM EDT7.501.901.881.95-0.28-12.84%5113156.25%
CCL220930C000080002022-09-29 10:41AM EDT8.001.421.411.47-0.42-22.83%64567154.69%
CCL220930C000085002022-09-29 11:02AM EDT8.501.000.991.04-0.40-28.57%8732157.03%
CCL220930C000090002022-09-29 11:02AM EDT9.000.640.630.64-0.33-34.02%6983,253147.66%
CCL220930C000095002022-09-29 11:05AM EDT9.500.360.360.37-0.25-40.98%1,86919,178146.88%
CCL220930C000100002022-09-29 11:05AM EDT10.000.180.170.18-0.15-45.45%2,2098,949141.41%
CCL220930C000105002022-09-29 10:51AM EDT10.500.080.080.09-0.09-52.94%1,1638,330145.31%
CCL220930C000110002022-09-29 11:05AM EDT11.000.050.040.05-0.02-28.57%11,5848,227154.69%
CCL220930C000115002022-09-29 10:50AM EDT11.500.020.020.03-0.01-33.33%1,0353,539162.50%
CCL220930C000120002022-09-29 10:54AM EDT12.000.010.010.02-0.01-50.00%5532,830175.00%
CCL220930C000125002022-09-29 10:26AM EDT12.500.010.000.02-0.01-50.00%1923,441184.38%
CCL220930C000130002022-09-29 10:22AM EDT13.000.010.000.010.00-551,160187.50%
CCL220930C000135002022-09-28 3:47PM EDT13.500.010.000.030.00-24482237.50%
CCL220930C000140002022-09-29 11:05AM EDT14.000.010.010.030.00-5608268.75%
CCL220930C000145002022-09-28 3:36PM EDT14.500.020.000.070.00-18409318.75%
CCL220930C000150002022-09-28 3:36PM EDT15.000.010.000.030.00-18665293.75%
CCL220930C000155002022-09-28 11:51AM EDT15.500.010.000.010.00-10591275.00%
CCL220930C000160002022-09-23 12:21PM EDT16.000.030.000.010.00-1417287.50%
CCL220930C000165002022-09-20 1:21PM EDT16.500.020.000.010.00--32300.00%
CCL220930C000170002022-09-19 12:37PM EDT17.000.020.000.010.00-79388312.50%
CCL220930C000180002022-09-23 1:02PM EDT18.000.010.000.010.00-15354337.50%
CCL220930C000190002022-09-28 10:18AM EDT19.000.010.000.010.00-1508362.50%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL220930P000045002022-09-20 2:58PM EDT4.500.020.000.020.00--1450.00%
CCL220930P000050002022-09-16 11:37AM EDT5.000.040.000.010.00-3032350.00%
CCL220930P000055002022-09-12 1:00PM EDT5.500.020.000.010.00-1169300.00%
CCL220930P000060002022-09-27 10:48AM EDT6.000.020.000.030.00-16726306.25%
CCL220930P000065002022-09-28 3:10PM EDT6.500.010.000.010.00-2461218.75%
CCL220930P000070002022-09-29 10:55AM EDT7.000.010.010.02-0.01-50.00%5301,576212.50%
CCL220930P000075002022-09-29 10:55AM EDT7.500.030.020.030.00-1141,017187.50%
CCL220930P000080002022-09-29 10:59AM EDT8.000.040.040.05-0.01-20.00%9511,836164.06%
CCL220930P000085002022-09-29 11:02AM EDT8.500.100.090.10+0.03+42.86%2,0293,401148.44%
CCL220930P000090002022-09-29 11:01AM EDT9.000.210.210.22+0.06+40.00%1,3866,913141.41%
CCL220930P000095002022-09-29 10:58AM EDT9.500.470.440.46+0.19+67.86%1,2293,416143.75%
CCL220930P000100002022-09-29 11:01AM EDT10.000.770.780.80+0.26+50.98%4022,630150.00%
CCL220930P000105002022-09-29 10:44AM EDT10.501.201.151.22+0.36+42.86%23786148.44%
CCL220930P000110002022-09-29 10:37AM EDT11.001.761.631.65+0.50+39.68%92,274154.69%
CCL220930P000115002022-09-29 10:12AM EDT11.502.122.112.15+0.14+7.07%1190175.00%
CCL220930P000120002022-09-28 3:42PM EDT12.002.192.582.650.00-5116181.25%
CCL220930P000125002022-09-28 3:00PM EDT12.502.773.053.200.00-223221.88%
CCL220930P000130002022-09-28 3:46PM EDT13.003.163.553.650.00-70213187.50%
CCL220930P000135002022-09-23 1:08PM EDT13.504.604.004.200.00-45206.25%
CCL220930P000140002022-09-26 10:30AM EDT14.004.614.554.65-0.19-3.96%51225.00%
CCL220930P000150002022-09-27 11:38AM EDT15.005.715.555.700.00-10328.13%
CCL220930P000155002022-09-28 10:40AM EDT15.505.986.056.150.00-16275.00%
CCL220930P000160002022-09-19 11:17AM EDT16.005.166.506.650.00-21403.13%
CCL220930P000170002022-09-16 9:31AM EDT17.006.207.557.700.00--1396.88%
CCL220930P000180002022-09-16 1:20PM EDT18.007.208.508.650.00-20471.88%