Italia markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,89-0,17 (-1,21%)
In data: 02:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240419C000030002024-02-27 10:30AM EDT3.0012.7412.9515.100.00-560.00%
CCL240419C000050002024-03-05 3:11PM EDT5.0011.009.9010.150.00-14651,219.53%
CCL240419C000060002024-02-27 10:30AM EDT6.0010.259.9512.150.00-1501,875.78%
CCL240419C000070002024-04-05 2:25PM EDT7.007.977.007.100.00-198457.81%
CCL240419C000080002024-03-18 1:15PM EDT8.008.255.956.550.00-11118481.25%
CCL240419C000090002024-04-15 12:38PM EDT9.005.255.005.100.00-1145314.06%
CCL240419C000100002024-04-16 10:47AM EDT10.003.903.904.10-0.33-7.80%1780228.91%
CCL240419C000105002024-04-12 10:44AM EDT10.504.003.503.600.00-88223.44%
CCL240419C000110002024-04-16 11:45AM EDT11.002.992.303.10-0.01-0.33%2304213.28%
CCL240419C000120002024-04-16 11:37AM EDT12.001.931.942.08-0.05-2.53%2925127.73%
CCL240419C000125002024-03-27 3:03PM EDT12.504.651.421.580.00-3599.22%
CCL240419C000130002024-04-16 11:57AM EDT13.001.021.041.10+0.01+0.99%72,99189.84%
CCL240419C000135002024-04-16 1:06PM EDT13.500.560.590.63-0.08-12.50%7829567.19%
CCL240419C000140002024-04-16 2:12PM EDT14.000.270.280.30-0.06-18.18%1,0046,42858.59%
CCL240419C000145002024-04-16 2:14PM EDT14.500.090.090.10-0.04-30.77%2,2382,02151.95%
CCL240419C000150002024-04-16 2:12PM EDT15.000.020.020.03-0.02-40.00%68614,49050.78%
CCL240419C000155002024-04-16 2:07PM EDT15.500.010.010.02-0.01-33.33%3613,98659.38%
CCL240419C000160002024-04-16 1:25PM EDT16.000.010.000.010.00-1,41419,44262.50%
CCL240419C000165002024-04-16 1:10PM EDT16.500.010.000.010.00-206,18375.00%
CCL240419C000170002024-04-16 11:50AM EDT17.000.010.000.010.00-5121,15384.38%
CCL240419C000175002024-04-15 12:11PM EDT17.500.010.000.010.00-2913,40593.75%
CCL240419C000180002024-04-16 12:35PM EDT18.000.010.000.010.00-840,035106.25%
CCL240419C000185002024-04-16 11:57AM EDT18.500.010.000.01-0.02-66.67%11,509112.50%
CCL240419C000190002024-04-16 11:55AM EDT19.000.010.000.010.00-3716,985125.00%
CCL240419C000195002024-04-02 1:13PM EDT19.500.020.000.030.00-1722150.00%
CCL240419C000200002024-04-16 1:39PM EDT20.000.010.000.010.00-1037,757137.50%
CCL240419C000205002024-04-02 10:23AM EDT20.500.020.000.060.00-202,240187.50%
CCL240419C000210002024-04-09 1:56PM EDT21.000.010.000.010.00-112,587156.25%
CCL240419C000215002024-03-28 9:47AM EDT21.500.020.000.050.00-196200.00%
CCL240419C000220002024-04-15 2:00PM EDT22.000.010.000.010.00-208,253168.75%
CCL240419C000230002024-04-05 10:31AM EDT23.000.010.000.010.00-341,415187.50%
CCL240419C000240002024-04-16 11:22AM EDT24.000.010.000.01-0.03-75.00%41,352196.88%
CCL240419C000250002024-04-04 2:41PM EDT25.000.010.000.010.00-151,834212.50%
CCL240419C000260002024-04-01 11:37AM EDT26.000.010.000.160.00-15487323.44%
CCL240419C000270002024-03-26 9:30AM EDT27.000.010.000.370.00-10174396.88%
CCL240419C000280002024-03-21 9:53AM EDT28.000.020.000.370.00-100112412.50%
CCL240419C000290002024-02-22 12:23PM EDT29.000.020.000.560.00-10051467.97%
CCL240419C000300002024-04-12 10:09AM EDT30.000.010.000.010.00-53,395262.50%
CCL240419C000310002024-02-02 4:41PM EDT31.000.020.000.700.00-100130523.05%
CCL240419C000320002024-01-12 1:19PM EDT32.000.060.000.040.00-19331.25%
CCL240419C000330002024-01-31 10:48AM EDT33.000.010.000.000.00--1100.00%
CCL240419C000340002024-01-22 10:30AM EDT34.000.050.000.000.00--1050.00%
CCL240419C000370002024-03-22 12:33PM EDT37.000.020.000.010.00-313325.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CCL240419P000030002023-11-01 1:46PM EDT3.000.050.000.410.00-25251,012.50%
CCL240419P000050002024-04-01 12:10PM EDT5.000.010.000.050.00-1213462.50%
CCL240419P000060002024-02-09 3:51PM EDT6.000.010.000.030.00-4577,036356.25%
CCL240419P000070002024-02-09 3:52PM EDT7.000.010.000.060.00-3378331.25%
CCL240419P000080002024-04-03 10:52AM EDT8.000.010.000.190.00-1033,741339.06%
CCL240419P000090002024-03-01 4:16PM EDT9.000.010.000.070.00-12,191226.56%
CCL240419P000100002024-04-15 2:41PM EDT10.000.010.000.020.00-123,509143.75%
CCL240419P000110002024-04-12 3:28PM EDT11.000.060.000.01+0.05+500.00%723,46896.88%
CCL240419P000120002024-04-16 11:28AM EDT12.000.010.000.010.00-4122,14165.63%
CCL240419P000125002024-04-16 11:53AM EDT12.500.010.000.010.00-1554050.00%
CCL240419P000130002024-04-16 2:06PM EDT13.000.030.020.03-0.02-40.00%49220,25648.44%
CCL240419P000135002024-04-16 2:02PM EDT13.500.100.070.100.00-1,3125,02843.36%
CCL240419P000140002024-04-16 2:11PM EDT14.000.250.230.25-0.01-3.85%3,00020,14232.62%
CCL240419P000145002024-04-16 1:59PM EDT14.500.610.560.59+0.03+5.17%2152,5760.00%
CCL240419P000150002024-04-16 2:05PM EDT15.001.050.981.15+0.06+6.06%1,05323,65957.03%
CCL240419P000155002024-04-16 1:18PM EDT15.501.551.321.49+0.05+3.33%763,4200.00%
CCL240419P000160002024-04-16 1:59PM EDT16.002.041.972.15+0.02+0.99%1279,70789.06%
CCL240419P000165002024-04-16 12:08PM EDT16.502.522.452.50+0.13+5.44%108430.00%
CCL240419P000170002024-04-16 2:09PM EDT17.002.962.983.05-0.07-2.31%2114,3270.00%
CCL240419P000175002024-04-12 2:20PM EDT17.503.173.403.550.00-110.00%
CCL240419P000180002024-04-16 12:32PM EDT18.004.003.904.00+0.30+8.11%59280.00%
CCL240419P000185002024-04-10 3:02PM EDT18.503.604.404.550.00-7330.00%
CCL240419P000190002024-04-15 3:17PM EDT19.004.994.955.050.00-1490.00%
CCL240419P000195002024-04-16 12:44PM EDT19.505.505.406.20+2.25+69.23%915247.66%
CCL240419P000200002024-04-12 2:49PM EDT20.005.655.956.000.00-70760.00%
CCL240419P000205002024-03-20 3:06PM EDT20.503.906.406.500.00--00.00%
CCL240419P000210002024-04-04 2:08PM EDT21.005.406.807.100.00-850.00%
CCL240419P000215002024-04-09 9:30AM EDT21.505.807.408.150.00-10285.94%
CCL240419P000220002024-04-12 2:47PM EDT22.007.707.958.600.00-1742296.88%
CCL240419P000230002024-04-11 3:17PM EDT23.008.008.909.800.00-2212346.88%
CCL240419P000240002024-03-13 9:55AM EDT24.007.209.259.500.00-870.00%
CCL240419P000250002024-03-27 10:30AM EDT25.008.5010.9011.200.00-50314.06%
CCL240419P000260002023-12-28 11:33AM EDT26.007.328.7011.150.00-500.00%
CCL240419P000270002024-03-27 11:19AM EDT27.0010.2512.9013.050.00-100.00%
CCL240419P000280002024-04-12 10:26AM EDT28.0013.4513.9014.100.00-220.00%
CCL240419P000290002024-03-12 9:42AM EDT29.0013.0014.2014.350.00--00.00%
CCL240419P000300002023-11-03 12:53PM EDT30.0017.4014.1514.300.00-100.00%
CCL240419P000330002024-03-27 12:40PM EDT33.0015.4518.9020.750.00-20660.16%
CCL240419P000340002024-03-27 3:15PM EDT34.0016.8018.9521.000.00-20717.97%
CCL240419P000350002024-03-27 11:35AM EDT35.0017.9020.9022.750.00-30687.50%
CCL240419P000360002024-02-09 4:50PM EDT36.0020.7519.5519.650.00--00.00%
CCL240419P000370002024-03-27 10:21AM EDT37.0020.5022.9024.100.00-10614.06%