Italia markets closed
Dow Jones
33.309,84 -197,66 (-0,59%) Nasdaq
13.263,43 +44,11 (+0,33%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0500 -0,0076 (-0,71%) Bitcoin EUR
26.727,76 +861,06 (+3,33%) CMC Crypto 200
598,65 -4,89 (-0,81%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:02PM EDT. Mercato aperto.
Prezzo d'esercizio:10.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231006C00010000 | 2023-09-29 11:22AM EDT | 2023-10-06 | 3.82 | 3.70 | 3.80 | 0.00 | - | 40 | 5 | 192.19% |
| CCL231013C00010000 | 2023-09-25 12:58PM EDT | 2023-10-13 | 4.02 | 3.65 | 3.75 | 0.00 | - | 2 | 3 | 106.25% |
| CCL231020C00010000 | 2023-10-02 10:28AM EDT | 2023-10-20 | 3.70 | 3.70 | 3.80 | +0.37 | +11.11% | 136 | 3,837 | 98.83% |
| CCL231027C00010000 | 2023-09-29 2:50PM EDT | 2023-10-27 | 3.70 | 3.75 | 3.85 | 0.00 | - | 4 | 0 | 93.75% |
| CCL231103C00010000 | 2023-09-29 11:22AM EDT | 2023-11-03 | 3.88 | 3.70 | 3.80 | 0.00 | - | 40 | 0 | 75.00% |
| CCL231117C00010000 | 2023-09-29 3:26PM EDT | 2023-11-17 | 3.83 | 3.80 | 3.90 | 0.00 | - | 9 | 12 | 75.98% |
| CCL240119C00010000 | 2023-10-02 9:50AM EDT | 2024-01-19 | 4.40 | 4.10 | 4.15 | +0.50 | +12.82% | 3 | 0 | 67.19% |
| CCL240419C00010000 | 2023-09-29 1:55PM EDT | 2024-04-19 | 4.65 | 4.50 | 4.60 | +0.40 | +9.41% | 1 | 118 | 66.11% |
| CCL240621C00010000 | 2023-10-02 9:41AM EDT | 2024-06-21 | 5.10 | 4.80 | 4.85 | +0.50 | +10.87% | 6 | 0 | 66.26% |
| CCL250117C00010000 | 2023-09-29 2:14PM EDT | 2025-01-17 | 5.55 | 5.50 | 5.60 | +0.25 | +4.72% | 2 | 22,857 | 65.60% |
| CCL250620C00010000 | 2023-10-02 9:31AM EDT | 2025-06-20 | 5.95 | 5.95 | 6.10 | -0.20 | -3.25% | 3 | 785 | 66.06% |
| CCL251219C00010000 | 2023-09-29 10:33AM EDT | 2025-12-19 | 6.80 | 6.40 | 6.85 | +0.04 | +0.59% | 1 | 6,038 | 68.38% |
| CCL260116C00010000 | 2023-09-29 1:35PM EDT | 2026-01-16 | 6.45 | 6.35 | 6.65 | 0.00 | - | 14 | 38 | 65.14% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231006P00010000 | 2023-09-29 11:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 112.50% |
| CCL231013P00010000 | 2023-09-28 3:29PM EDT | 2023-10-13 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,346 | 1,329 | 81.25% |
| CCL231020P00010000 | 2023-10-02 10:02AM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 5,969 | 67.19% |
| CCL231027P00010000 | 2023-09-29 2:37PM EDT | 2023-10-27 | 0.04 | 0.02 | 0.03 | 0.00 | - | 15 | 65 | 63.28% |
| CCL231103P00010000 | 2023-09-28 12:15PM EDT | 2023-11-03 | 0.08 | 0.02 | 0.05 | 0.00 | - | 3 | 4 | 59.38% |
| CCL231117P00010000 | 2023-10-02 11:14AM EDT | 2023-11-17 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 6 | 4,342 | 58.59% |
| CCL240119P00010000 | 2023-10-02 11:14AM EDT | 2024-01-19 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 120 | 64,874 | 55.27% |
| CCL240419P00010000 | 2023-09-29 3:14PM EDT | 2024-04-19 | 0.58 | 0.55 | 0.58 | 0.00 | - | 120 | 8,764 | 53.42% |
| CCL240621P00010000 | 2023-09-29 2:40PM EDT | 2024-06-21 | 0.76 | 0.72 | 0.75 | 0.00 | - | 544 | 32,518 | 52.39% |
| CCL250117P00010000 | 2023-09-29 12:34PM EDT | 2025-01-17 | 1.22 | 1.17 | 1.20 | -0.02 | -1.61% | 5 | 34,235 | 50.05% |
| CCL250620P00010000 | 2023-09-29 2:30PM EDT | 2025-06-20 | 1.52 | 1.43 | 1.50 | 0.00 | - | 1 | 3,824 | 49.34% |
| CCL251219P00010000 | 2023-09-28 10:17AM EDT | 2025-12-19 | 1.66 | 1.62 | 1.84 | 0.00 | - | 2 | 4,626 | 49.22% |
| CCL260116P00010000 | 2023-09-29 1:52PM EDT | 2026-01-16 | 1.91 | 1.80 | 1.88 | 0.00 | - | 20 | 219 | 49.02% |
© 2023 Yahoo. Tutti i diritti riservati.
