Italia markets open in 4 hours 1 minute
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0714 +0,0009 (+0,09%) Bitcoin EUR
62.163,35 -59,76 (-0,10%) CMC Crypto 200
1.433,51 +18,75 (+1,33%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 579 | 137.50% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 263 | 85.94% |
| CCL240510C00020000 | 2024-04-16 9:35AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | 0.00 | - | 8 | 1,019 | 98.05% |
| CCL240517C00020000 | 2024-04-23 1:04PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 151 | 2,852 | 55.47% |
| CCL240524C00020000 | 2024-04-22 9:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 5 | 63.67% |
| CCL240621C00020000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 894 | 18,392 | 44.92% |
| CCL240719C00020000 | 2024-04-23 3:58PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 122 | 3,870 | 44.53% |
| CCL241018C00020000 | 2024-04-23 3:49PM EDT | 2024-10-18 | 0.50 | 0.47 | 0.49 | +0.10 | +25.00% | 90 | 6,823 | 45.26% |
| CCL250117C00020000 | 2024-04-23 3:47PM EDT | 2025-01-17 | 0.92 | 0.84 | 0.89 | +0.14 | +17.95% | 665 | 29,197 | 46.68% |
| CCL250620C00020000 | 2024-04-23 2:57PM EDT | 2025-06-20 | 1.47 | 1.26 | 1.49 | +0.12 | +8.89% | 8 | 8,570 | 47.63% |
| CCL251219C00020000 | 2024-04-23 3:26PM EDT | 2025-12-19 | 2.15 | 2.04 | 2.25 | +0.20 | +10.26% | 9 | 7,912 | 50.12% |
| CCL260116C00020000 | 2024-04-23 2:06PM EDT | 2026-01-16 | 2.23 | 2.17 | 2.24 | +0.23 | +11.50% | 41 | 2,635 | 48.88% |
| CCL261218C00020000 | 2024-04-23 2:33PM EDT | 2026-12-18 | 3.25 | 2.96 | 3.40 | +0.15 | +4.84% | 40 | 738 | 51.59% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 2024-04-26 | 3.03 | 5.10 | 5.25 | 0.00 | - | 1 | 0 | 184.38% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 5.55 | 3.65 | 5.25 | 0.00 | - | 86 | 1 | 64.84% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 2024-05-24 | 6.00 | 4.20 | 6.20 | 0.00 | - | 5 | 0 | 144.34% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 5.20 | 5.05 | 5.35 | -0.99 | -15.99% | 5 | 5 | 67.38% |
| CCL240621P00020000 | 2024-04-16 2:30PM EDT | 2024-06-21 | 5.08 | 5.00 | 6.25 | -0.95 | -15.75% | 2 | 3 | 74.22% |
| CCL240719P00020000 | 2024-04-18 1:54PM EDT | 2024-07-19 | 5.70 | 5.15 | 5.30 | 0.00 | - | 17 | 109 | 40.23% |
| CCL241018P00020000 | 2024-04-22 11:01AM EDT | 2024-10-18 | 5.89 | 5.30 | 5.40 | 0.00 | - | 1 | 3,383 | 33.69% |
| CCL250117P00020000 | 2024-04-22 2:20PM EDT | 2025-01-17 | 5.87 | 5.45 | 5.60 | 0.00 | - | 34 | 16,698 | 34.08% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 2025-06-20 | 6.55 | 5.75 | 5.90 | 0.00 | - | 2 | 1,307 | 33.50% |
| CCL251219P00020000 | 2024-04-19 1:54PM EDT | 2025-12-19 | 6.55 | 6.05 | 8.45 | 0.00 | - | 6 | 1,721 | 63.23% |
| CCL260116P00020000 | 2024-04-18 9:52AM EDT | 2026-01-16 | 6.56 | 6.10 | 6.20 | 0.00 | - | 198 | 2,718 | 31.98% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 2026-12-18 | 7.24 | 6.10 | 7.80 | 0.00 | - | 90 | 509 | 43.21% |
© 2024 Yahoo. Tutti i diritti riservati.