Italia markets open in 7 hours 51 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
58.845,36 -466,01 (-0,79%) CMC Crypto 200
1.366,84 +54,22 (+4,13%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00017000 | 2024-05-06 2:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 645 | 59.38% |
| CCL240517C00017000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 130 | 19,338 | 46.88% |
| CCL240524C00017000 | 2024-05-06 1:59PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 3 | 1,424 | 42.97% |
| CCL240531C00017000 | 2024-05-06 3:33PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 7 | 394 | 40.23% |
| CCL240607C00017000 | 2024-05-06 10:59AM EDT | 2024-06-07 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 2 | 124 | 41.99% |
| CCL240614C00017000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 0.15 | 0.09 | 0.14 | +0.02 | +15.38% | 11 | 2 | 41.02% |
| CCL240719C00017000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 0.39 | 0.37 | 0.41 | +0.03 | +8.33% | 211 | 15,206 | 44.39% |
| CCL241018C00017000 | 2024-05-06 1:04PM EDT | 2024-10-18 | 1.00 | 0.95 | 0.98 | +0.03 | +3.09% | 1,196 | 5,362 | 46.14% |
| CCL250620C00017000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 2.16 | 2.11 | 2.24 | +0.01 | +0.47% | 7 | 3,987 | 50.05% |
| CCL251219C00017000 | 2024-05-06 9:43AM EDT | 2025-12-19 | 2.95 | 2.65 | 3.10 | +0.16 | +5.73% | 2 | 3,545 | 50.22% |
| CCL260116C00017000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 2.98 | 2.88 | 3.05 | 0.00 | - | 30 | 2,296 | 50.27% |
| CCL261218C00017000 | 2024-05-06 12:34PM EDT | 2026-12-18 | 3.75 | 2.34 | 5.75 | -0.05 | -1.32% | 30 | 1,143 | 52.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00017000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 2.48 | 1.58 | 2.49 | 0.00 | - | 12 | 13 | 101.95% |
| CCL240517P00017000 | 2024-05-06 1:59PM EDT | 2024-05-17 | 2.34 | 2.35 | 2.90 | -0.12 | -4.88% | 7 | 1,917 | 87.50% |
| CCL240524P00017000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.59 | 2.33 | 2.81 | 0.00 | - | 5 | 20 | 63.28% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 2024-05-31 | 2.11 | 1.86 | 2.49 | 0.00 | - | 1 | 70 | 44.73% |
| CCL240607P00017000 | 2024-04-30 11:35AM EDT | 2024-06-07 | 2.02 | 2.36 | 2.54 | 0.00 | - | - | 2 | 45.12% |
| CCL240719P00017000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 2.67 | 2.60 | 2.90 | 0.00 | - | 6 | 5,194 | 48.54% |
| CCL241018P00017000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 2.82 | 2.91 | 3.05 | 0.00 | - | 3 | 4,759 | 37.01% |
| CCL250620P00017000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 3.85 | 3.70 | 3.85 | 0.00 | - | 8 | 1,647 | 37.21% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 2025-12-19 | 3.95 | 4.10 | 4.30 | 0.00 | - | 5 | 2,423 | 37.11% |
| CCL260116P00017000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 4.25 | 4.15 | 4.40 | 0.00 | - | 1 | 4,784 | 37.57% |
| CCL261218P00017000 | 2024-04-30 10:31AM EDT | 2026-12-18 | 4.40 | 4.65 | 4.85 | 0.00 | - | 3 | 342 | 35.06% |
© 2024 Yahoo. Tutti i diritti riservati.