Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.529,40 -1.901,41 (-3,25%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:13.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00013000 | 2024-05-10 10:44AM EDT | 2024-05-10 | 1.39 | 1.04 | 2.03 | +0.10 | +7.75% | 2 | 126 | 190.63% |
| CCL240517C00013000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 1.43 | 1.21 | 1.52 | -0.18 | -11.18% | 113 | 1,003 | 64.06% |
| CCL240524C00013000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 1.71 | 1.48 | 2.01 | 0.00 | - | 20 | 13 | 76.17% |
| CCL240531C00013000 | 2024-05-09 10:22AM EDT | 2024-05-31 | 1.52 | 1.14 | 1.77 | 0.00 | - | 1 | 20 | 65.23% |
| CCL240607C00013000 | 2024-05-10 11:32AM EDT | 2024-06-07 | 1.55 | 1.51 | 1.80 | -0.28 | -15.30% | 8 | 20 | 59.28% |
| CCL240614C00013000 | 2024-05-06 10:02AM EDT | 2024-06-14 | 1.85 | 1.41 | 1.74 | 0.00 | - | 1 | 2 | 48.83% |
| CCL240719C00013000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 1.94 | 1.77 | 2.03 | -0.19 | -8.92% | 352 | 1,309 | 49.02% |
| CCL241018C00013000 | 2024-05-09 3:02PM EDT | 2024-10-18 | 2.75 | 2.55 | 3.05 | 0.00 | - | 61 | 588 | 55.32% |
| CCL260116C00013000 | 2024-05-09 2:19PM EDT | 2026-01-16 | 4.59 | 4.35 | 4.55 | 0.00 | - | 1 | 1,356 | 52.95% |
| CCL261218C00013000 | 2024-05-10 12:27PM EDT | 2026-12-18 | 5.19 | 5.15 | 5.40 | -0.16 | -2.99% | 1 | 683 | 52.76% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00013000 | 2024-05-10 10:25AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,424 | 93.75% |
| CCL240517P00013000 | 2024-05-10 2:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 3,682 | 43.75% |
| CCL240524P00013000 | 2024-05-10 12:22PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 1 | 245 | 41.80% |
| CCL240531P00013000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | 0.00 | - | 13 | 90 | 37.50% |
| CCL240607P00013000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 15 | 411 | 37.11% |
| CCL240614P00013000 | 2024-05-10 11:56AM EDT | 2024-06-14 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 27 | 87 | 37.89% |
| CCL240719P00013000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.42 | +0.04 | +10.26% | 35 | 16,269 | 40.43% |
| CCL241018P00013000 | 2024-05-10 3:33PM EDT | 2024-10-18 | 0.85 | 0.84 | 0.88 | 0.00 | - | 20 | 12,686 | 40.97% |
| CCL260116P00013000 | 2024-05-07 3:25PM EDT | 2026-01-16 | 2.18 | 2.08 | 2.16 | 0.00 | - | 1 | 8,197 | 40.11% |
| CCL261218P00013000 | 2024-05-09 2:18PM EDT | 2026-12-18 | 2.60 | 2.55 | 2.76 | 0.00 | - | 2 | 2,001 | 39.48% |
© 2024 Yahoo. Tutti i diritti riservati.