CCL - Carnival Corporation & plc
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609C00005500 | 2023-06-01 10:19AM EDT | 5.50 | 5.95 | 6.65 | 6.80 | 0.00 | - | 1 | 1 | 312.50% |
| CCL230609C00006000 | 2023-05-23 12:42PM EDT | 6.00 | 5.15 | 6.15 | 6.25 | 0.00 | - | - | 2 | 246.88% |
| CCL230609C00007000 | 2023-05-16 1:21PM EDT | 7.00 | 3.44 | 5.15 | 5.30 | 0.00 | - | 2 | 2 | 226.56% |
| CCL230609C00007500 | 2023-06-02 11:20AM EDT | 7.50 | 4.75 | 4.65 | 4.80 | +1.34 | +39.30% | 4 | 1 | 201.56% |
| CCL230609C00008000 | 2023-06-01 10:47AM EDT | 8.00 | 3.70 | 4.15 | 4.30 | 0.00 | - | 9 | 20 | 179.69% |
| CCL230609C00008500 | 2023-05-19 11:32AM EDT | 8.50 | 2.57 | 3.65 | 3.80 | 0.00 | - | 70 | 76 | 157.03% |
| CCL230609C00009000 | 2023-06-02 1:52PM EDT | 9.00 | 3.22 | 3.15 | 3.25 | +0.46 | +16.67% | 181 | 188 | 115.63% |
| CCL230609C00009500 | 2023-06-02 3:56PM EDT | 9.50 | 2.68 | 2.63 | 2.77 | +0.74 | +38.14% | 22 | 309 | 98.44% |
| CCL230609C00010000 | 2023-06-02 3:29PM EDT | 10.00 | 2.25 | 2.19 | 2.28 | +0.43 | +23.63% | 112 | 556 | 100.78% |
| CCL230609C00010500 | 2023-06-02 3:42PM EDT | 10.50 | 1.74 | 1.65 | 1.79 | +0.35 | +25.18% | 136 | 1,068 | 75.00% |
| CCL230609C00011000 | 2023-06-02 3:47PM EDT | 11.00 | 1.24 | 1.21 | 1.26 | +0.32 | +34.78% | 346 | 1,721 | 61.33% |
| CCL230609C00011500 | 2023-06-02 3:56PM EDT | 11.50 | 0.75 | 0.75 | 0.83 | +0.21 | +38.89% | 818 | 2,894 | 53.52% |
| CCL230609C00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.41 | 0.40 | 0.41 | +0.15 | +57.69% | 6,942 | 3,576 | 46.68% |
| CCL230609C00012500 | 2023-06-02 3:58PM EDT | 12.50 | 0.17 | 0.17 | 0.18 | +0.07 | +70.00% | 2,312 | 888 | 46.09% |
| CCL230609C00013000 | 2023-06-02 3:46PM EDT | 13.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 546 | 822 | 49.61% |
| CCL230609C00013500 | 2023-06-02 3:59PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 510 | 498 | 53.13% |
| CCL230609C00014000 | 2023-06-02 3:54PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,819 | 462 | 62.50% |
| CCL230609C00014500 | 2023-06-01 11:08AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 105 | 62.50% |
| CCL230609C00015000 | 2023-06-02 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 45 | 73.44% |
| CCL230609C00015500 | 2023-05-18 9:45AM EDT | 15.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 9 | 82.81% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230609P00006000 | 2023-04-28 1:57PM EDT | 6.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 100 | 237.50% |
| CCL230609P00006500 | 2023-05-24 11:27AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 200.00% |
| CCL230609P00007000 | 2023-06-02 10:44AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 44 | 712 | 178.13% |
| CCL230609P00007500 | 2023-06-01 12:16PM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 102 | 168.75% |
| CCL230609P00008000 | 2023-05-26 1:56PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 127 | 146.88% |
| CCL230609P00008500 | 2023-05-31 10:48AM EDT | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 493 | 128.13% |
| CCL230609P00009000 | 2023-06-01 1:55PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 829 | 103.13% |
| CCL230609P00009500 | 2023-06-02 1:39PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 157 | 3,609 | 87.50% |
| CCL230609P00010000 | 2023-06-02 12:58PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 1,086 | 76.56% |
| CCL230609P00010500 | 2023-06-02 3:24PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 441 | 1,333 | 64.06% |
| CCL230609P00011000 | 2023-06-02 3:59PM EDT | 11.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 839 | 5,310 | 53.91% |
| CCL230609P00011500 | 2023-06-02 3:53PM EDT | 11.50 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 501 | 842 | 49.22% |
| CCL230609P00012000 | 2023-06-02 3:55PM EDT | 12.00 | 0.22 | 0.20 | 0.22 | -0.19 | -46.34% | 2,022 | 437 | 45.12% |
| CCL230609P00012500 | 2023-06-02 3:54PM EDT | 12.50 | 0.49 | 0.47 | 0.49 | -0.25 | -33.78% | 784 | 186 | 44.53% |
| CCL230609P00013000 | 2023-06-02 3:49PM EDT | 13.00 | 0.84 | 0.85 | 0.90 | -0.47 | -35.88% | 88 | 32 | 49.61% |
| CCL230609P00014000 | 2023-06-02 3:37PM EDT | 14.00 | 1.75 | 1.80 | 1.89 | -1.10 | -38.60% | 10 | 0 | 62.50% |
| CCL230609P00014500 | 2023-05-25 9:52AM EDT | 14.50 | 3.40 | 2.26 | 2.39 | 0.00 | - | - | 0 | 56.25% |
© 2023 Yahoo. Tutti i diritti riservati.