CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602C00003000 | 2023-05-25 1:42PM EDT | 3.00 | 8.01 | 8.25 | 8.35 | 0.00 | - | 2 | 2 | 443.75% |
| CCL230602C00007000 | 2023-05-19 3:58PM EDT | 7.00 | 3.96 | 4.25 | 4.35 | 0.00 | - | 8 | 66 | 175.00% |
| CCL230602C00007500 | 2023-05-24 10:16AM EDT | 7.50 | 3.02 | 3.75 | 3.85 | 0.00 | - | 4 | 12 | 153.13% |
| CCL230602C00008000 | 2023-05-26 10:46AM EDT | 8.00 | 3.27 | 3.25 | 3.35 | +0.42 | +14.74% | 1 | 30 | 131.25% |
| CCL230602C00008500 | 2023-05-26 1:39PM EDT | 8.50 | 2.71 | 2.74 | 2.89 | +0.53 | +24.31% | 1 | 9 | 123.44% |
| CCL230602C00009000 | 2023-05-26 2:44PM EDT | 9.00 | 2.29 | 2.22 | 2.37 | +0.27 | +13.37% | 88 | 142 | 87.50% |
| CCL230602C00009500 | 2023-05-26 3:02PM EDT | 9.50 | 1.83 | 1.74 | 1.84 | +0.27 | +17.31% | 20 | 551 | 65.63% |
| CCL230602C00010000 | 2023-05-26 3:27PM EDT | 10.00 | 1.34 | 1.27 | 1.39 | +0.24 | +21.82% | 747 | 5,671 | 68.75% |
| CCL230602C00010500 | 2023-05-26 3:58PM EDT | 10.50 | 0.85 | 0.83 | 0.93 | +0.19 | +28.79% | 920 | 1,309 | 60.55% |
| CCL230602C00011000 | 2023-05-26 3:56PM EDT | 11.00 | 0.46 | 0.46 | 0.47 | +0.13 | +39.39% | 2,517 | 2,508 | 50.39% |
| CCL230602C00011500 | 2023-05-26 3:59PM EDT | 11.50 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 3,412 | 2,225 | 47.27% |
| CCL230602C00012000 | 2023-05-26 3:59PM EDT | 12.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,680 | 5,021 | 49.61% |
| CCL230602C00012500 | 2023-05-26 3:54PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 317 | 583 | 50.00% |
| CCL230602C00013000 | 2023-05-26 3:18PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 271 | 57.81% |
| CCL230602C00013500 | 2023-05-26 3:22PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 503 | 125 | 65.63% |
| CCL230602C00014000 | 2023-05-26 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 4 | 68.75% |
| CCL230602C00014500 | 2023-05-25 11:31AM EDT | 14.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 503 | 87.50% |
| CCL230602C00017000 | 2023-05-17 10:55AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 131.25% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230602P00006000 | 2023-05-11 2:27PM EDT | 6.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 356 | 203.13% |
| CCL230602P00006500 | 2023-05-19 3:44PM EDT | 6.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2,580 | 2,650 | 198.44% |
| CCL230602P00007000 | 2023-05-22 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 270 | 825 | 156.25% |
| CCL230602P00007500 | 2023-05-25 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 363 | 153.13% |
| CCL230602P00008000 | 2023-05-26 9:55AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 106.25% |
| CCL230602P00008500 | 2023-05-26 2:25PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 494 | 90.63% |
| CCL230602P00009000 | 2023-05-26 2:35PM EDT | 9.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 70 | 5,127 | 92.19% |
| CCL230602P00009500 | 2023-05-26 3:08PM EDT | 9.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 376 | 1,158 | 73.44% |
| CCL230602P00010000 | 2023-05-26 3:46PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 182 | 4,077 | 62.50% |
| CCL230602P00010500 | 2023-05-26 3:45PM EDT | 10.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 398 | 6,798 | 54.69% |
| CCL230602P00011000 | 2023-05-26 3:59PM EDT | 11.00 | 0.17 | 0.17 | 0.18 | -0.17 | -50.00% | 1,270 | 807 | 48.83% |
| CCL230602P00011500 | 2023-05-26 3:53PM EDT | 11.50 | 0.42 | 0.39 | 0.42 | -0.23 | -35.38% | 912 | 438 | 47.27% |
| CCL230602P00012000 | 2023-05-26 1:11PM EDT | 12.00 | 0.83 | 0.76 | 0.80 | -0.23 | -21.70% | 15 | 57 | 49.61% |
| CCL230602P00012500 | 2023-05-25 10:29AM EDT | 12.50 | 1.54 | 1.17 | 1.30 | 0.00 | - | 22 | 55 | 68.75% |
| CCL230602P00013000 | 2023-05-25 9:31AM EDT | 13.00 | 2.03 | 1.66 | 1.79 | 0.00 | - | 1 | 4 | 82.03% |
© 2023 Yahoo. Tutti i diritti riservati.