U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
15.34-1.17 (-7.09%)
Al cierre: 04:00PM EDT
15.41 +0.07 (+0.46%)
Fuera de horario: 05:16PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240614C000025002024-06-11 11:17AM EDT2.5013.9012.6013.900.00-222,837.50%
CCL240614C000075002024-06-13 2:37PM EDT7.509.027.707.950.00-1200856.25%
CCL240614C000080002024-06-13 2:42PM EDT8.008.517.207.500.00-1200525.00%
CCL240614C000090002024-06-13 2:42PM EDT9.007.526.156.500.00-1200725.00%
CCL240614C000095002024-06-13 2:37PM EDT9.507.005.756.000.00-1200487.50%
CCL240614C000100002024-06-13 3:02PM EDT10.006.555.205.500.00-658362.50%
CCL240614C000105002024-06-13 2:37PM EDT10.505.453.155.00-0.57-9.47%80550.00%
CCL240614C000110002024-05-06 10:21AM EDT11.003.644.306.050.00--1891.41%
CCL240614C000120002024-06-04 12:37PM EDT12.003.953.253.50-0.85-17.71%815275.00%
CCL240614C000125002024-06-14 1:32PM EDT12.502.802.412.97-1.15-29.11%23325.00%
CCL240614C000130002024-06-14 2:09PM EDT13.002.312.012.78-1.04-31.04%353312220.31%
CCL240614C000135002024-06-14 2:09PM EDT13.501.811.612.78-1.60-46.92%912340.63%
CCL240614C000140002024-06-14 1:31PM EDT14.001.301.301.42-1.12-46.28%101157109.38%
CCL240614C000145002024-06-14 3:36PM EDT14.500.900.621.19-1.05-53.85%901,163104.69%
CCL240614C000150002024-06-14 3:49PM EDT15.000.370.130.57-1.03-73.57%2,523438118.75%
CCL240614C000155002024-06-14 3:48PM EDT15.500.010.000.01-1.05-99.06%4,05682217.97%
CCL240614C000160002024-06-14 3:36PM EDT16.000.030.000.01-0.56-94.92%3,1003,66750.00%
CCL240614C000165002024-06-14 3:49PM EDT16.500.010.000.01-0.16-94.12%5723,28068.75%
CCL240614C000170002024-06-14 3:06PM EDT17.000.010.000.01-0.01-50.00%2706,93693.75%
CCL240614C000175002024-06-14 1:13PM EDT17.500.010.000.01-0.01-50.00%316,001112.50%
CCL240614C000180002024-06-14 9:41AM EDT18.000.010.000.010.00-22,464137.50%
CCL240614C000185002024-06-12 1:34PM EDT18.500.010.000.010.00-140284156.25%
CCL240614C000190002024-06-13 3:07PM EDT19.000.010.000.010.00-20343175.00%
CCL240614C000195002024-06-10 11:57AM EDT19.500.010.000.010.00-50359187.50%
CCL240614C000200002024-06-13 3:38PM EDT20.000.010.000.010.00-100386212.50%
CCL240614C000205002024-06-06 10:06AM EDT20.500.010.000.510.00-2153470.31%
CCL240614C000210002024-06-07 9:34AM EDT21.000.020.000.020.00-15262.50%
CCL240614C000220002024-06-05 10:07AM EDT22.000.010.002.130.00-6271892.19%
CCL240614C000225002024-06-04 3:59PM EDT22.500.010.000.020.00-3131312.50%
CCL240614C000230002024-06-13 2:53PM EDT23.000.020.000.020.00-11325.00%
CCL240614C000250002024-06-13 2:54PM EDT25.000.020.000.020.00-11387.50%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240614P000100002024-05-07 10:44AM EDT10.000.020.000.620.00--50731.25%
CCL240614P000105002024-05-07 10:14AM EDT10.500.050.001.100.00--100816.41%
CCL240614P000110002024-05-10 11:17AM EDT11.000.020.000.420.00-200100535.94%
CCL240614P000115002024-06-06 1:14PM EDT11.500.010.000.050.00-50552293.75%
CCL240614P000120002024-05-30 10:54AM EDT12.000.010.000.010.00-576200.00%
CCL240614P000125002024-06-04 9:30AM EDT12.500.150.000.020.00-561187.50%
CCL240614P000130002024-06-07 9:30AM EDT13.000.010.000.010.00-20482143.75%
CCL240614P000135002024-06-10 11:23AM EDT13.500.010.000.010.00-18496112.50%
CCL240614P000140002024-06-14 11:28AM EDT14.000.010.000.09-0.01-50.00%431,213132.81%
CCL240614P000145002024-06-14 12:03PM EDT14.500.010.000.010.00-2242,30256.25%
CCL240614P000150002024-06-14 1:42PM EDT15.000.010.000.010.00-2,5651,17331.25%
CCL240614P000155002024-06-14 3:52PM EDT15.500.120.090.18+0.11+1,100.00%2,8452,33023.44%
CCL240614P000160002024-06-14 3:49PM EDT16.000.730.610.87+0.71+3,550.00%2,3435,25692.19%
CCL240614P000165002024-06-14 3:46PM EDT16.501.080.941.37+0.97+881.82%1,1914,108188.28%
CCL240614P000170002024-06-14 3:45PM EDT17.001.611.152.64+1.15+250.00%2611,054239.84%
CCL240614P000175002024-06-14 3:30PM EDT17.502.111.752.85+1.10+108.91%3155231.25%
CCL240614P000180002024-06-14 1:29PM EDT18.002.851.402.83+1.20+72.73%21279.69%
CCL240614P000185002024-06-13 11:15AM EDT18.502.132.983.250.00-410260.94%
CCL240614P000190002024-06-14 3:30PM EDT19.003.602.833.70+1.35+60.00%11240.63%
CCL240614P000195002024-05-21 1:15PM EDT19.503.534.004.300.00--0350.00%
CCL240614P000200002024-06-07 3:52PM EDT20.004.464.604.75+1.20+36.81%33243.75%