U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.19-0.07 (-0.43%)
Al cierre: 04:00PM EDT
16.19 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240322C000025002024-02-21 4:44PM EDT2.5012.2212.6015.000.00--11,040.63%
CCL240322C000090002024-03-11 11:59AM EDT9.007.107.007.300.00-22356.25%
CCL240322C000110002024-03-01 2:46PM EDT11.004.915.105.300.00-12162.50%
CCL240322C000120002024-03-15 12:48PM EDT12.004.304.054.35+0.14+3.37%16131.25%
CCL240322C000125002024-03-11 11:50AM EDT12.503.703.155.400.00-919317.19%
CCL240322C000130002024-03-08 10:30AM EDT13.003.002.624.700.00-410260.94%
CCL240322C000135002024-03-12 10:30AM EDT13.502.662.454.200.00-11266.41%
CCL240322C000140002024-03-18 1:47PM EDT14.002.262.112.390.00-1133100.00%
CCL240322C000145002024-03-18 2:18PM EDT14.501.831.301.93-0.17-8.50%41174128.91%
CCL240322C000150002024-03-18 3:41PM EDT15.001.331.141.31+0.03+2.31%5525253.91%
CCL240322C000155002024-03-18 3:47PM EDT15.500.770.770.84-0.11-12.50%27558354.30%
CCL240322C000160002024-03-18 3:59PM EDT16.000.440.430.45-0.10-18.52%1,1442,95850.00%
CCL240322C000165002024-03-18 3:59PM EDT16.500.210.200.21-0.08-27.59%13,39711,61450.39%
CCL240322C000170002024-03-18 3:59PM EDT17.000.090.080.09-0.06-40.00%7,09010,03750.78%
CCL240322C000175002024-03-18 3:55PM EDT17.500.030.030.04-0.03-50.00%2,0543,32153.13%
CCL240322C000180002024-03-18 3:59PM EDT18.000.020.020.03-0.02-50.00%1,0847,84462.50%
CCL240322C000185002024-03-18 3:41PM EDT18.500.010.000.01-0.02-66.67%3,0026,69356.25%
CCL240322C000190002024-03-18 3:36PM EDT19.000.010.000.010.00-1094,24568.75%
CCL240322C000195002024-03-15 2:43PM EDT19.500.030.000.010.00-125775.00%
CCL240322C000200002024-03-18 10:54AM EDT20.000.010.000.030.00-2327999.22%
CCL240322C000205002024-03-11 12:13PM EDT20.500.010.000.020.00-20396103.13%
CCL240322C000210002024-03-14 11:08AM EDT21.000.010.000.040.00-251,795123.44%
CCL240322C000215002024-03-07 3:24PM EDT21.500.020.000.020.00-64125121.88%
CCL240322C000220002024-03-13 10:00AM EDT22.000.170.000.010.00-3194118.75%
CCL240322C000230002024-03-18 11:26AM EDT23.000.150.000.01+0.12+400.00%12190131.25%
CCL240322C000300002024-02-05 12:16PM EDT30.000.030.000.040.00--1253.13%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240322P000100002024-02-20 11:33AM EDT10.000.040.000.090.00-2101253.13%
CCL240322P000110002024-02-28 4:01PM EDT11.000.020.000.010.00-5018150.00%
CCL240322P000115002024-02-23 11:54AM EDT11.500.040.000.010.00-20025137.50%
CCL240322P000120002024-03-12 1:45PM EDT12.000.010.000.410.00-183242.19%
CCL240322P000125002024-03-18 9:43AM EDT12.500.010.000.01-0.01-50.00%220106.25%
CCL240322P000130002024-03-18 1:23PM EDT13.000.010.000.010.00-518890.63%
CCL240322P000135002024-03-18 1:05PM EDT13.500.010.000.01-0.01-50.00%1193675.00%
CCL240322P000140002024-03-18 1:35PM EDT14.000.010.000.02-0.01-50.00%631,06870.31%
CCL240322P000145002024-03-18 3:02PM EDT14.500.010.000.02-0.02-66.67%50047856.25%
CCL240322P000150002024-03-18 3:59PM EDT15.000.030.020.03-0.03-50.00%1742,44951.56%
CCL240322P000155002024-03-18 3:47PM EDT15.500.070.080.09-0.05-41.67%1,5421,18049.22%
CCL240322P000160002024-03-18 3:56PM EDT16.000.250.230.24-0.01-3.85%2,2733,21348.44%
CCL240322P000165002024-03-18 3:47PM EDT16.500.510.500.51-0.01-1.92%1,36776648.83%
CCL240322P000170002024-03-18 1:46PM EDT17.000.800.751.05-0.08-9.09%22357951.56%
CCL240322P000175002024-03-18 2:18PM EDT17.501.300.921.61-0.02-1.52%56962112.11%
CCL240322P000180002024-03-18 12:56PM EDT18.001.721.532.01-0.10-5.49%2249112.11%
CCL240322P000185002024-03-14 11:25AM EDT18.502.151.074.300.00--2164.84%
CCL240322P000190002024-03-15 3:27PM EDT19.002.902.452.980.00-567137.89%
CCL240322P000195002024-02-14 11:04AM EDT19.504.572.843.350.00-10107.03%
CCL240322P000200002024-03-15 12:06PM EDT20.003.903.553.900.00--1140.63%
CCL240322P000215002024-03-13 9:41AM EDT21.504.755.205.500.00--1149.22%