Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.179,60 -988,72 (-3,78%)
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:5.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230324C00005000 | 2023-03-20 9:31AM EDT | 2023-03-24 | 3.70 | 4.10 | 4.35 | 0.00 | - | 50 | 2 | 859.38% |
| CCL230331C00005000 | 2023-03-24 10:40AM EDT | 2023-03-31 | 4.05 | 4.15 | 4.35 | -2.10 | -34.15% | 9 | 4 | 212.50% |
| CCL230406C00005000 | 2023-03-14 3:10PM EDT | 2023-04-06 | 4.10 | 4.15 | 4.35 | 0.00 | - | - | 5 | 159.38% |
| CCL230414C00005000 | 2023-03-14 2:38PM EDT | 2023-04-14 | 4.15 | 4.10 | 4.45 | 0.00 | - | - | 2 | 146.88% |
| CCL230421C00005000 | 2023-03-22 3:04PM EDT | 2023-04-21 | 4.20 | 4.20 | 4.35 | 0.00 | - | 1 | 193 | 128.13% |
| CCL230616C00005000 | 2023-03-22 2:47PM EDT | 2023-06-16 | 4.60 | 4.35 | 4.50 | 0.00 | - | 2 | 853 | 106.64% |
| CCL230721C00005000 | 2023-03-23 9:32AM EDT | 2023-07-21 | 4.30 | 4.40 | 4.60 | 0.00 | - | 2 | 0 | 99.22% |
| CCL230915C00005000 | 2023-03-09 4:31PM EDT | 2023-09-15 | 5.32 | 4.55 | 4.75 | 0.00 | - | 2 | 28 | 95.70% |
| CCL231020C00005000 | 2023-03-24 3:48PM EDT | 2023-10-20 | 4.72 | 4.55 | 4.85 | -0.03 | -0.63% | 250 | 7 | 91.21% |
| CCL240119C00005000 | 2023-03-24 3:35PM EDT | 2024-01-19 | 4.95 | 4.95 | 5.05 | +0.06 | +1.23% | 1 | 2,212 | 94.24% |
| CCL240621C00005000 | 2023-03-24 11:20AM EDT | 2024-06-21 | 5.23 | 5.00 | 5.40 | -0.12 | -2.24% | 1 | 4,963 | 85.84% |
| CCL250117C00005000 | 2023-03-24 1:00PM EDT | 2025-01-17 | 5.44 | 5.55 | 5.75 | -0.36 | -6.21% | 2 | 1,186 | 87.79% |
| CCL250620C00005000 | 2023-03-10 1:28PM EDT | 2025-06-20 | 6.35 | 5.50 | 6.15 | 0.00 | - | 9 | 60 | 85.06% |
| CCL251219C00005000 | 2023-03-24 12:29PM EDT | 2025-12-19 | 6.00 | 5.60 | 6.65 | 0.00 | - | 3 | 59 | 86.23% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230324P00005000 | 2023-03-21 12:40PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 500.00% |
| CCL230331P00005000 | 2023-03-24 3:18PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 609 | 203.13% |
| CCL230406P00005000 | 2023-03-23 3:35PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 75 | 153.13% |
| CCL230414P00005000 | 2023-03-23 12:04PM EDT | 2023-04-14 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 66 | 135.94% |
| CCL230421P00005000 | 2023-03-24 1:20PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.00 | +0.01 | +33.33% | 8 | 13,324 | 106.25% |
| CCL230428P00005000 | 2023-03-24 10:14AM EDT | 2023-04-28 | 0.05 | 0.05 | 0.07 | 0.00 | - | 139 | 282 | 121.88% |
| CCL230519P00005000 | 2023-03-24 11:57AM EDT | 2023-05-19 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 41 | 51 | 103.13% |
| CCL230616P00005000 | 2023-03-24 3:17PM EDT | 2023-06-16 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 44 | 30,369 | 95.31% |
| CCL230721P00005000 | 2023-03-23 12:36PM EDT | 2023-07-21 | 0.16 | 0.18 | 0.21 | 0.00 | - | 230 | 0 | 89.84% |
| CCL230915P00005000 | 2023-03-24 1:47PM EDT | 2023-09-15 | 0.32 | 0.28 | 0.32 | +0.06 | +23.08% | 3 | 6,577 | 84.77% |
| CCL231020P00005000 | 2023-03-24 12:59PM EDT | 2023-10-20 | 0.42 | 0.34 | 0.43 | +0.02 | +5.00% | 1 | 197 | 84.57% |
| CCL240119P00005000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 0.60 | 0.59 | 0.60 | +0.08 | +15.38% | 11,826 | 33,259 | 83.98% |
| CCL240621P00005000 | 2023-03-24 1:01PM EDT | 2024-06-21 | 0.88 | 0.74 | 0.85 | +0.13 | +17.33% | 2,652 | 21,559 | 77.83% |
| CCL250117P00005000 | 2023-03-24 3:18PM EDT | 2025-01-17 | 1.05 | 0.98 | 1.12 | +0.01 | +0.96% | 1 | 72,125 | 74.12% |
| CCL250620P00005000 | 2023-03-03 2:45PM EDT | 2025-06-20 | 0.92 | 1.16 | 1.57 | 0.00 | - | 1,005 | 8,053 | 77.34% |
| CCL251219P00005000 | 2023-03-24 3:51PM EDT | 2025-12-19 | 1.44 | 1.23 | 1.44 | +0.04 | +2.86% | 355 | 36,161 | 69.04% |
© 2023 Yahoo. Tutti i diritti riservati.
