Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
35.658,18 +428,25 (+1,22%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231208C00015000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.85 | 0.85 | 0.87 | +0.43 | +102.38% | 983 | 2,526 | 43.95% |
| CCL231215C00015000 | 2023-12-01 3:58PM EST | 2023-12-15 | 0.98 | 0.98 | 1.00 | +0.42 | +75.00% | 870 | 12,299 | 44.73% |
| CCL231222C00015000 | 2023-12-01 3:58PM EST | 2023-12-22 | 1.23 | 1.22 | 1.26 | +0.44 | +55.70% | 318 | 778 | 54.69% |
| CCL231229C00015000 | 2023-12-01 3:58PM EST | 2023-12-29 | 1.25 | 1.27 | 1.32 | +0.36 | +40.45% | 204 | 343 | 50.78% |
| CCL240105C00015000 | 2023-12-01 3:51PM EST | 2024-01-05 | 1.31 | 1.35 | 1.40 | +0.34 | +35.05% | 19 | 47 | 51.27% |
| CCL240119C00015000 | 2023-12-01 3:59PM EST | 2024-01-19 | 1.53 | 1.53 | 1.55 | +0.42 | +37.84% | 3,774 | 74,416 | 50.29% |
| CCL240419C00015000 | 2023-12-01 3:56PM EST | 2024-04-19 | 2.34 | 2.31 | 2.34 | +0.45 | +23.81% | 301 | 5,772 | 50.78% |
| CCL240621C00015000 | 2023-12-01 3:45PM EST | 2024-06-21 | 2.70 | 2.73 | 2.77 | +0.37 | +15.88% | 109 | 23,235 | 51.71% |
| CCL240719C00015000 | 2023-12-01 11:01AM EST | 2024-07-19 | 2.65 | 2.87 | 2.93 | +0.24 | +9.96% | 10 | 29 | 51.61% |
| CCL241018C00015000 | 2023-12-01 12:06PM EST | 2024-10-18 | 3.35 | 3.30 | 3.45 | +0.38 | +12.79% | 8 | 4,831 | 52.22% |
| CCL250117C00015000 | 2023-12-01 3:28PM EST | 2025-01-17 | 3.75 | 3.80 | 3.90 | +0.35 | +10.29% | 71 | 8,197 | 53.69% |
| CCL250620C00015000 | 2023-12-01 12:45PM EST | 2025-06-20 | 4.35 | 4.45 | 4.60 | +0.40 | +10.13% | 11 | 1,349 | 55.13% |
| CCL251219C00015000 | 2023-12-01 3:05PM EST | 2025-12-19 | 5.05 | 5.10 | 5.30 | +0.35 | +7.45% | 41 | 3,409 | 56.20% |
| CCL260116C00015000 | 2023-12-01 3:55PM EST | 2026-01-16 | 5.25 | 5.20 | 5.35 | +0.45 | +9.37% | 18 | 776 | 56.10% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231208P00015000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.10 | 0.09 | 0.10 | -0.23 | -69.70% | 975 | 457 | 42.19% |
| CCL231215P00015000 | 2023-12-01 3:44PM EST | 2023-12-15 | 0.20 | 0.21 | 0.22 | -0.28 | -58.33% | 1,716 | 2,134 | 42.77% |
| CCL231222P00015000 | 2023-12-01 3:55PM EST | 2023-12-22 | 0.44 | 0.42 | 0.45 | -0.30 | -40.54% | 2,231 | 91 | 51.37% |
| CCL231229P00015000 | 2023-12-01 3:58PM EST | 2023-12-29 | 0.47 | 0.46 | 0.50 | -0.25 | -34.72% | 28 | 60 | 48.63% |
| CCL240105P00015000 | 2023-12-01 1:58PM EST | 2024-01-05 | 0.63 | 0.53 | 0.56 | -0.20 | -24.10% | 17 | 226 | 46.88% |
| CCL240119P00015000 | 2023-12-01 3:55PM EST | 2024-01-19 | 0.65 | 0.67 | 0.68 | -0.30 | -31.58% | 4,003 | 58,678 | 45.22% |
| CCL240419P00015000 | 2023-12-01 3:15PM EST | 2024-04-19 | 1.30 | 1.25 | 1.29 | -0.24 | -15.58% | 18 | 6,046 | 43.36% |
| CCL240621P00015000 | 2023-12-01 3:45PM EST | 2024-06-21 | 1.60 | 1.54 | 1.58 | -0.16 | -9.09% | 121 | 22,795 | 42.53% |
| CCL240719P00015000 | 2023-11-22 12:31PM EST | 2024-07-19 | 2.10 | 1.64 | 1.71 | 0.00 | - | - | 5 | 42.58% |
| CCL241018P00015000 | 2023-12-01 12:18PM EST | 2024-10-18 | 2.08 | 1.94 | 2.03 | -0.13 | -5.88% | 8 | 608 | 41.77% |
| CCL250117P00015000 | 2023-12-01 2:14PM EST | 2025-01-17 | 2.31 | 2.26 | 2.30 | -0.20 | -7.97% | 802 | 16,039 | 41.14% |
| CCL250620P00015000 | 2023-12-01 1:24PM EST | 2025-06-20 | 2.82 | 2.69 | 2.82 | -0.18 | -6.00% | 1 | 4,338 | 42.16% |
| CCL251219P00015000 | 2023-11-16 11:06AM EST | 2025-12-19 | 3.68 | 3.10 | 3.25 | 0.00 | - | 1 | 5,875 | 41.80% |
| CCL260116P00015000 | 2023-11-30 10:35AM EST | 2026-01-16 | 3.30 | 3.15 | 3.30 | -0.15 | -4.35% | 1 | 2,436 | 41.63% |
© 2023 Yahoo. Tutti i diritti riservati.