Italia markets open in 5 hours 37 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.258,24 -821,46 (-2,16%) EUR/USD
1,0633 -0,0014 (-0,13%) Bitcoin EUR
58.361,02 +531,25 (+0,92%) CMC Crypto 200
1.295,03 +409,50 (+46,22%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00010000 | 2024-04-18 3:05PM EDT | 2024-04-19 | 4.24 | 4.15 | 4.25 | +0.14 | +3.41% | 17 | 779 | 340.63% |
| CCL240426C00010000 | 2024-04-18 3:22PM EDT | 2024-04-26 | 4.25 | 4.15 | 4.25 | +0.30 | +7.59% | 20 | 8 | 120.31% |
| CCL240503C00010000 | 2024-04-12 10:05AM EDT | 2024-05-03 | 4.60 | 3.60 | 4.30 | 0.00 | - | 6 | 6 | 126.17% |
| CCL240517C00010000 | 2024-04-18 12:59PM EDT | 2024-05-17 | 4.45 | 4.20 | 4.30 | +0.40 | +9.88% | 19 | 139 | 80.08% |
| CCL240621C00010000 | 2024-04-18 11:47AM EDT | 2024-06-21 | 4.60 | 4.25 | 4.50 | +0.35 | +8.24% | 2 | 18,799 | 69.73% |
| CCL240719C00010000 | 2024-04-18 12:37PM EDT | 2024-07-19 | 4.80 | 3.80 | 4.50 | -0.60 | -11.11% | 2 | 50 | 67.97% |
| CCL241018C00010000 | 2024-04-16 1:17PM EDT | 2024-10-18 | 4.65 | 4.70 | 4.80 | 0.00 | - | 8 | 380 | 59.67% |
| CCL250117C00010000 | 2024-04-18 3:05PM EDT | 2025-01-17 | 5.17 | 5.10 | 5.15 | +0.10 | +1.97% | 3 | 22,473 | 61.08% |
| CCL250620C00010000 | 2024-04-18 12:11PM EDT | 2025-06-20 | 5.70 | 5.00 | 5.65 | +0.24 | +4.40% | 26 | 1,161 | 53.81% |
| CCL251219C00010000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 6.33 | 6.05 | 6.20 | +0.38 | +6.39% | 21 | 6,338 | 60.84% |
| CCL260116C00010000 | 2024-04-16 12:35PM EDT | 2026-01-16 | 6.20 | 6.05 | 6.25 | +0.15 | +2.48% | 1 | 1,539 | 59.96% |
| CCL261218C00010000 | 2024-04-18 9:43AM EDT | 2026-12-18 | 6.83 | 6.75 | 7.85 | +0.13 | +1.94% | 2 | 312 | 66.31% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00010000 | 2024-04-15 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,509 | 275.00% |
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 271.09% |
| CCL240517P00010000 | 2024-04-12 12:25PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.41 | 0.00 | - | 11 | 15 | 105.08% |
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 104.88% |
| CCL240621P00010000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 34,950 | 48.05% |
| CCL240719P00010000 | 2024-04-18 12:57PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 51 | 807 | 48.83% |
| CCL241018P00010000 | 2024-04-18 2:57PM EDT | 2024-10-18 | 0.27 | 0.26 | 0.28 | -0.08 | -22.86% | 2,151 | 34,330 | 46.09% |
| CCL250117P00010000 | 2024-04-17 3:52PM EDT | 2025-01-17 | 0.52 | 0.48 | 0.51 | 0.00 | - | 1,041 | 45,373 | 46.68% |
| CCL250620P00010000 | 2024-04-17 9:51AM EDT | 2025-06-20 | 0.80 | 0.78 | 0.81 | 0.00 | - | 929 | 7,061 | 45.46% |
| CCL251219P00010000 | 2024-04-17 12:40PM EDT | 2025-12-19 | 1.16 | 0.97 | 1.17 | 0.00 | - | 5 | 5,034 | 45.61% |
| CCL260116P00010000 | 2024-04-18 3:54PM EDT | 2026-01-16 | 1.18 | 1.17 | 1.20 | -0.06 | -4.84% | 12 | 8,347 | 45.17% |
| CCL261218P00010000 | 2024-04-17 12:04PM EDT | 2026-12-18 | 1.75 | 1.01 | 1.80 | 0.00 | - | 1,006 | 2,013 | 45.95% |
© 2024 Yahoo. Tutti i diritti riservati.