Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.736,13 -770,14 (-1,27%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 10.00 | 10.15 | 0.00 | - | 10 | 11 | 1,162.50% |
| CCL240426C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 6.79 | 6.00 | 7.65 | 0.00 | - | 1 | 72 | 768.75% |
| CCL240426C00009000 | 2024-04-22 10:39AM EDT | 9.00 | 5.20 | 5.95 | 6.15 | 0.00 | - | 2 | 0 | 590.63% |
| CCL240426C00010000 | 2024-04-22 10:21AM EDT | 10.00 | 4.20 | 5.05 | 5.15 | 0.00 | - | 4 | 28 | 387.50% |
| CCL240426C00010500 | 2024-04-24 3:46PM EDT | 10.50 | 4.50 | 4.50 | 4.65 | 0.00 | - | 2 | 64 | 437.50% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 4.05 | 4.15 | 0.00 | - | 3 | 3 | 306.25% |
| CCL240426C00011500 | 2024-04-22 11:03AM EDT | 11.50 | 2.71 | 3.55 | 3.65 | 0.00 | - | 2 | 35 | 268.75% |
| CCL240426C00012000 | 2024-04-18 11:11AM EDT | 12.00 | 2.55 | 3.05 | 3.15 | 0.00 | - | - | 0 | 234.38% |
| CCL240426C00012500 | 2024-04-26 3:33PM EDT | 12.50 | 2.51 | 1.59 | 2.81 | +0.62 | +32.80% | 12 | 21 | 367.19% |
| CCL240426C00013000 | 2024-04-26 3:31PM EDT | 13.00 | 1.86 | 1.87 | 2.18 | -0.12 | -6.06% | 47 | 66 | 239.06% |
| CCL240426C00013500 | 2024-04-26 3:33PM EDT | 13.50 | 1.51 | 1.38 | 1.65 | -0.09 | -5.63% | 73 | 240 | 173.44% |
| CCL240426C00014000 | 2024-04-26 3:32PM EDT | 14.00 | 1.03 | 0.96 | 1.47 | -0.10 | -8.85% | 365 | 878 | 164.84% |
| CCL240426C00014500 | 2024-04-26 3:59PM EDT | 14.50 | 0.59 | 0.50 | 0.65 | -0.11 | -15.71% | 640 | 5,070 | 85.94% |
| CCL240426C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.10 | 0.09 | 0.15 | -0.16 | -61.54% | 6,747 | 7,818 | 33.59% |
| CCL240426C00015500 | 2024-04-26 3:51PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,384 | 6,644 | 35.94% |
| CCL240426C00016000 | 2024-04-26 12:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 3,323 | 59.38% |
| CCL240426C00016500 | 2024-04-26 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,252 | 81.25% |
| CCL240426C00017000 | 2024-04-26 9:52AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,292 | 106.25% |
| CCL240426C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,487 | 125.00% |
| CCL240426C00018000 | 2024-04-26 10:48AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,246 | 150.00% |
| CCL240426C00018500 | 2024-04-24 9:37AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 343 | 50.00% |
| CCL240426C00019000 | 2024-04-24 3:15PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 187.50% |
| CCL240426C00019500 | 2024-04-23 9:39AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,578 | 596 | 200.00% |
| CCL240426C00020000 | 2024-04-26 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 579 | 225.00% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 237.50% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 250.00% |
| CCL240426C00022000 | 2024-04-22 3:21PM EDT | 22.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 10 | 208 | 287.50% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 159 | 413 | 312.50% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 368.75% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 362.50% |
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 | 0.13 | 0.00 | - | 1 | 4 | 478.13% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 767.19% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 560.94% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 45 | 50.00% |
| CCL240426P00012000 | 2024-04-22 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 220 | 187.50% |
| CCL240426P00012500 | 2024-04-23 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 357 | 162.50% |
| CCL240426P00013000 | 2024-04-25 9:52AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 131.25% |
| CCL240426P00013500 | 2024-04-26 11:13AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,552 | 100.00% |
| CCL240426P00014000 | 2024-04-26 3:38PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,077 | 71.88% |
| CCL240426P00014500 | 2024-04-26 3:38PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 516 | 3,266 | 48.44% |
| CCL240426P00015000 | 2024-04-26 3:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,795 | 6,960 | 11.72% |
| CCL240426P00015500 | 2024-04-26 3:41PM EDT | 15.50 | 0.45 | 0.11 | 0.44 | +0.01 | +2.27% | 234 | 376 | 43.75% |
| CCL240426P00016000 | 2024-04-26 3:40PM EDT | 16.00 | 0.93 | 0.89 | 0.94 | +0.10 | +12.05% | 49 | 648 | 78.13% |
| CCL240426P00016500 | 2024-04-26 10:16AM EDT | 16.50 | 1.46 | 0.74 | 1.63 | -0.02 | -1.35% | 6 | 5 | 213.28% |
| CCL240426P00017000 | 2024-04-26 10:16AM EDT | 17.00 | 1.96 | 1.26 | 4.00 | +0.10 | +5.38% | 65 | 4 | 442.19% |
| CCL240426P00017500 | 2024-04-26 3:35PM EDT | 17.50 | 2.44 | 2.37 | 2.59 | -0.05 | -2.01% | 2 | 10 | 200.00% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 2.84 | 3.75 | 0.00 | - | 23 | 0 | 397.66% |
| CCL240426P00019000 | 2024-04-24 2:40PM EDT | 19.00 | 4.08 | 3.85 | 3.95 | 0.00 | - | 12 | 8 | 243.75% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 4.35 | 5.45 | 0.00 | - | 1 | 0 | 542.19% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 287.50% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 5.35 | 5.50 | 0.00 | - | 3 | 0 | 237.50% |
© 2024 Yahoo. Tutti i diritti riservati.