U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.86+0.39 (+2.52%)
Al cierre: 04:00PM EST
15.89 +0.03 (+0.19%)
Fuera de horario: 07:16PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240301C000050002024-02-22 10:11AM EST5.0010.229.7011.850.00-112,428.13%
CCL240301C000090002024-02-23 10:34AM EST9.006.185.807.100.00-3740839.06%
CCL240301C000100002024-01-31 9:53AM EST10.006.955.756.150.00--2559.38%
CCL240301C000110002024-02-26 12:32PM EST11.004.114.804.900.00-11390.63%
CCL240301C000115002024-02-21 10:37AM EST11.503.143.155.900.00-1010484.38%
CCL240301C000120002024-02-27 1:00PM EST12.003.702.984.200.00-1640545.31%
CCL240301C000125002024-02-29 3:55PM EST12.503.393.303.40+0.79+30.38%829271.88%
CCL240301C000130002024-02-27 11:19AM EST13.002.972.662.910.00-238246.88%
CCL240301C000135002024-02-22 3:18PM EST13.501.832.062.460.00-521250.00%
CCL240301C000140002024-02-29 10:09AM EST14.001.841.632.28-0.05-2.65%31106203.91%
CCL240301C000145002024-02-29 3:15PM EST14.501.261.181.77+0.17+15.60%321,112171.88%
CCL240301C000150002024-02-29 3:44PM EST15.000.890.810.90+0.33+58.93%8,08917,28389.06%
CCL240301C000155002024-02-29 3:58PM EST15.500.410.210.41+0.17+70.83%9315,02253.13%
CCL240301C000160002024-02-29 3:59PM EST16.000.110.090.10+0.02+22.22%2,9084,94048.44%
CCL240301C000165002024-02-29 3:56PM EST16.500.030.010.030.00-1,1728,11456.25%
CCL240301C000170002024-02-29 3:16PM EST17.000.010.010.020.00-4383,18681.25%
CCL240301C000175002024-02-29 3:28PM EST17.500.010.000.020.00-3391,01298.44%
CCL240301C000180002024-02-29 1:34PM EST18.000.010.000.010.00-1706112.50%
CCL240301C000185002024-02-29 1:29PM EST18.500.010.000.010.00-2184131.25%
CCL240301C000190002024-02-29 3:47PM EST19.000.010.000.010.00-5106150.00%
CCL240301C000195002024-02-29 3:48PM EST19.500.010.000.050.00-2516212.50%
CCL240301C000200002024-02-26 3:02PM EST20.000.010.000.010.00-58327187.50%
CCL240301C000205002024-02-28 2:02PM EST20.500.010.000.540.00-2839437.50%
CCL240301C000210002024-02-29 12:52PM EST21.000.020.000.02+0.01+100.00%24145237.50%
CCL240301C000215002024-02-29 12:52PM EST21.500.010.000.02-0.01-50.00%24189256.25%
CCL240301C000220002024-02-28 2:43PM EST22.000.010.000.010.00-71327250.00%
CCL240301C000225002024-01-22 11:48AM EST22.500.050.000.370.00-201152485.94%
CCL240301C000230002024-01-17 10:25AM EST23.000.040.000.430.00--100526.56%
CCL240301C000240002024-01-18 10:27AM EST24.000.040.000.830.00-20060679.69%
CCL240301C000250002024-01-18 10:28AM EST25.000.030.000.830.00-20070722.66%
CCL240301C000260002024-01-16 1:11PM EST26.000.030.000.050.00--7437.50%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240301P000100002024-02-27 3:17PM EST10.000.010.000.530.00-795731.25%
CCL240301P000105002024-02-27 3:17PM EST10.500.020.000.020.00-765350.00%
CCL240301P000110002024-02-28 2:43PM EST11.000.010.000.210.00-71135478.13%
CCL240301P000120002024-02-28 3:56PM EST12.000.020.000.020.00-7722250.00%
CCL240301P000125002024-02-26 3:32PM EST12.500.010.000.010.00-115,219193.75%
CCL240301P000130002024-02-26 3:51PM EST13.000.020.000.010.00-1122,772168.75%
CCL240301P000135002024-02-29 3:42PM EST13.500.010.000.010.00-332,866137.50%
CCL240301P000140002024-02-29 10:11AM EST14.000.010.000.100.00-163,143171.88%
CCL240301P000145002024-02-29 3:47PM EST14.500.010.000.010.00-2392,29881.25%
CCL240301P000150002024-02-29 3:49PM EST15.000.010.000.09-0.08-88.89%1,37516,87492.19%
CCL240301P000155002024-02-29 3:58PM EST15.500.050.040.06-0.21-80.77%2,7602,98953.13%
CCL240301P000160002024-02-29 3:54PM EST16.000.250.240.27-0.34-57.63%22191853.13%
CCL240301P000165002024-02-29 3:48PM EST16.500.680.640.71-0.32-32.00%3963365.63%
CCL240301P000170002024-02-29 2:29PM EST17.001.231.091.37+0.01+0.82%15242130.47%
CCL240301P000175002024-02-29 10:14AM EST17.501.381.622.09-0.39-22.03%642222.66%
CCL240301P000180002024-02-28 2:39PM EST18.002.302.002.280.00-9650.00%
CCL240301P000185002024-02-28 2:51PM EST18.502.901.872.880.00-331303.91%
CCL240301P000190002024-02-28 1:03PM EST19.003.272.833.200.00-29229.69%
CCL240301P000195002024-02-28 2:51PM EST19.503.953.604.400.00-33420.31%
CCL240301P000200002024-02-28 2:51PM EST20.004.353.954.250.00-43317.97%
CCL240301P000205002024-02-28 2:59PM EST20.504.954.605.700.00-11543.75%
CCL240301P000210002024-02-28 2:39PM EST21.005.335.105.200.00-160237.50%
CCL240301P000240002024-02-26 10:19AM EST24.008.957.408.200.00-10434.38%
CCL240301P000350002024-01-29 3:03PM EST35.0018.4119.4519.600.00--01,026.56%