U.S. markets closed
F S&P 500
5,913.75 +5.50 (+0.09%) F Dow Jones
43,427.00 +64.00 (+0.15%) F Nasdaq
20,626.50 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,267.80 +2.20 (+0.10%) Petróleo
71.52 -2.31 (-3.13%) Oro
2,666.40 +0.80 (+0.03%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00001000 | 2024-09-30 12:55PM EDT | 1.00 | 17.92 | 18.15 | 20.55 | 0.00 | - | 5 | 6 | 1,787.50% |
| CCL241018C00002000 | 2024-10-14 12:58PM EDT | 2.00 | 18.13 | 17.10 | 18.30 | +1.14 | +6.71% | 1 | 8 | 1,206.25% |
| CCL241018C00002500 | 2024-10-14 12:58PM EDT | 2.50 | 17.68 | 16.25 | 19.55 | +3.03 | +20.68% | 1 | 4 | 1,256.25% |
| CCL241018C00003000 | 2024-09-30 1:00PM EDT | 3.00 | 14.99 | 17.15 | 17.30 | 0.00 | - | 6 | 11 | 750.00% |
| CCL241018C00004000 | 2024-09-30 1:00PM EDT | 4.00 | 13.98 | 15.50 | 16.30 | 0.00 | - | 2 | 4 | 834.38% |
| CCL241018C00005000 | 2024-10-01 2:40PM EDT | 5.00 | 13.50 | 14.50 | 16.25 | 0.00 | - | 1 | 15 | 809.38% |
| CCL241018C00006000 | 2024-09-11 9:50AM EDT | 6.00 | 10.05 | 14.30 | 14.50 | 0.00 | - | 1 | 4 | 729.69% |
| CCL241018C00008000 | 2024-10-14 11:59AM EDT | 8.00 | 12.13 | 11.65 | 13.20 | -0.57 | -4.49% | 10 | 1,293 | 585.94% |
| CCL241018C00009000 | 2024-09-30 9:32AM EDT | 9.00 | 8.45 | 11.15 | 11.30 | 0.00 | - | - | 1 | 331.25% |
| CCL241018C00010000 | 2024-10-10 11:44AM EDT | 10.00 | 10.10 | 10.15 | 11.10 | -0.40 | -3.81% | 14 | 510 | 545.31% |
| CCL241018C00011000 | 2024-10-09 3:15PM EDT | 11.00 | 9.10 | 9.15 | 10.25 | -0.25 | -2.67% | 5 | 159 | 508.98% |
| CCL241018C00012000 | 2024-10-11 9:55AM EDT | 12.00 | 8.10 | 7.50 | 9.25 | -0.45 | -5.26% | 5 | 2,254 | 335.94% |
| CCL241018C00012500 | 2024-10-14 1:38PM EDT | 12.50 | 7.64 | 6.95 | 7.80 | -0.64 | -7.73% | 16 | 24 | 275.00% |
| CCL241018C00013000 | 2024-10-14 2:34PM EDT | 13.00 | 7.26 | 6.30 | 7.95 | -0.44 | -5.71% | 6 | 1,720 | 458.20% |
| CCL241018C00013500 | 2024-09-30 9:31AM EDT | 13.50 | 4.25 | 6.05 | 6.80 | 0.00 | - | 33 | 42 | 237.50% |
| CCL241018C00014000 | 2024-10-14 1:40PM EDT | 14.00 | 6.15 | 6.15 | 7.20 | -0.50 | -7.52% | 10 | 3,257 | 339.84% |
| CCL241018C00014500 | 2024-10-03 2:09PM EDT | 14.50 | 2.80 | 4.95 | 5.80 | 0.00 | - | 2 | 2 | 202.34% |
| CCL241018C00015000 | 2024-10-14 3:16PM EDT | 15.00 | 5.27 | 4.95 | 5.30 | -0.18 | -3.30% | 23 | 5,963 | 185.16% |
| CCL241018C00015500 | 2024-10-10 11:01AM EDT | 15.50 | 4.79 | 3.80 | 4.80 | 0.00 | - | 3 | 90 | 168.75% |
| CCL241018C00016000 | 2024-10-14 3:46PM EDT | 16.00 | 4.27 | 4.10 | 4.30 | -0.15 | -3.39% | 59 | 8,297 | 152.34% |
| CCL241018C00016500 | 2024-10-14 11:57AM EDT | 16.50 | 3.65 | 2.96 | 3.80 | -0.30 | -7.59% | 2 | 111 | 135.94% |
| CCL241018C00017000 | 2024-10-14 3:49PM EDT | 17.00 | 3.26 | 3.15 | 3.30 | -0.19 | -5.51% | 147 | 13,447 | 84.38% |
| CCL241018C00017500 | 2024-10-14 10:54AM EDT | 17.50 | 2.69 | 2.54 | 2.98 | -0.23 | -7.88% | 8 | 634 | 90.63% |
| CCL241018C00018000 | 2024-10-14 3:42PM EDT | 18.00 | 2.28 | 2.21 | 2.29 | -0.15 | -6.17% | 323 | 23,761 | 72.66% |
| CCL241018C00018500 | 2024-10-14 1:20PM EDT | 18.50 | 1.67 | 1.67 | 1.80 | -0.33 | -16.50% | 40 | 2,505 | 53.13% |
| CCL241018C00019000 | 2024-10-14 3:56PM EDT | 19.00 | 1.26 | 1.22 | 1.33 | -0.22 | -14.86% | 243 | 34,372 | 51.17% |
| CCL241018C00019500 | 2024-10-14 3:20PM EDT | 19.50 | 0.90 | 0.76 | 0.95 | -0.21 | -18.92% | 110 | 7,478 | 62.70% |
| CCL241018C00020000 | 2024-10-14 3:53PM EDT | 20.00 | 0.48 | 0.45 | 0.49 | -0.18 | -27.27% | 1,236 | 16,517 | 44.73% |
| CCL241018C00020500 | 2024-10-14 3:58PM EDT | 20.50 | 0.22 | 0.21 | 0.24 | -0.18 | -45.00% | 1,991 | 1,345 | 43.16% |
| CCL241018C00021000 | 2024-10-14 3:59PM EDT | 21.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 2,934 | 9,575 | 42.58% |
| CCL241018C00021500 | 2024-10-14 3:36PM EDT | 21.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 566 | 2,804 | 46.88% |
| CCL241018C00022000 | 2024-10-14 3:46PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,064 | 16,926 | 52.34% |
| CCL241018C00022500 | 2024-10-14 3:47PM EDT | 22.50 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 36 | 144 | 68.75% |
| CCL241018C00023000 | 2024-10-11 3:55PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 9,269 | 53.13% |
| CCL241018C00024000 | 2024-10-09 1:16PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 775 | 81.25% |
| CCL241018C00025000 | 2024-10-11 11:37AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 14,234 | 84.38% |
| CCL241018C00026000 | 2024-09-26 9:32AM EDT | 26.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 693 | 96.88% |
| CCL241018C00027000 | 2024-10-09 12:26PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,146 | 118.75% |
| CCL241018C00028000 | 2024-08-06 12:05PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 241 | 50.00% |
| CCL241018C00029000 | 2024-09-09 10:30AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 326 | 143.75% |
| CCL241018C00030000 | 2024-10-09 12:25PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,093 | 143.75% |
| CCL241018C00032000 | 2024-09-09 12:24PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 2,727 | 162.50% |
| CCL241018C00035000 | 2024-10-14 11:29AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,365 | 206.25% |
| CCL241018C00037000 | 2024-10-01 10:34AM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 356 | 206.25% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00001000 | 2024-10-07 9:56AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 164 | 1,050.00% |
| CCL241018P00002000 | 2024-09-27 2:42PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 88 | 800.00% |
| CCL241018P00003000 | 2024-04-16 10:53AM EDT | 3.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 51 | 1,214.06% |
| CCL241018P00004000 | 2024-06-14 1:07PM EDT | 4.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 150 | 1,119 | 1,185.94% |
| CCL241018P00005000 | 2024-08-05 1:52PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 241 | 6,277 | 979.69% |
| CCL241018P00006000 | 2024-08-14 11:15AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 4,713 | 857.81% |
| CCL241018P00008000 | 2024-09-17 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 5,237 | 412.50% |
| CCL241018P00009000 | 2024-09-24 11:16AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 312.50% |
| CCL241018P00010000 | 2024-10-08 1:06PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17,822 | 250.00% |
| CCL241018P00011000 | 2024-10-09 10:15AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,622 | 225.00% |
| CCL241018P00012000 | 2024-10-09 3:30PM EDT | 12.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 14,747 | 193.75% |
| CCL241018P00013000 | 2024-10-09 10:07AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 17,812 | 181.25% |
| CCL241018P00013500 | 2024-10-09 1:00PM EDT | 13.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 37 | 245.31% |
| CCL241018P00014000 | 2024-10-14 3:11PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 24,156 | 137.50% |
| CCL241018P00014500 | 2024-10-03 10:44AM EDT | 14.50 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 128.13% |
| CCL241018P00015000 | 2024-10-11 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,775 | 26,245 | 118.75% |
| CCL241018P00015500 | 2024-10-11 2:56PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 470 | 694 | 106.25% |
| CCL241018P00016000 | 2024-10-14 2:03PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 13,089 | 93.75% |
| CCL241018P00016500 | 2024-10-14 12:32PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,754 | 3,088 | 81.25% |
| CCL241018P00017000 | 2024-10-14 3:19PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5,123 | 30,716 | 78.13% |
| CCL241018P00017500 | 2024-10-14 3:28PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 93 | 1,781 | 71.88% |
| CCL241018P00018000 | 2024-10-14 3:06PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 565 | 24,253 | 59.38% |
| CCL241018P00018500 | 2024-10-14 3:27PM EDT | 18.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 8,405 | 50.00% |
| CCL241018P00019000 | 2024-10-14 3:59PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 808 | 11,331 | 44.53% |
| CCL241018P00019500 | 2024-10-14 3:55PM EDT | 19.50 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 1,250 | 9,364 | 43.36% |
| CCL241018P00020000 | 2024-10-14 3:59PM EDT | 20.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 1,389 | 3,244 | 41.02% |
| CCL241018P00020500 | 2024-10-14 3:39PM EDT | 20.50 | 0.47 | 0.48 | 0.51 | +0.02 | +4.44% | 247 | 1,690 | 40.63% |
| CCL241018P00021000 | 2024-10-14 3:40PM EDT | 21.00 | 0.82 | 0.74 | 0.96 | +0.04 | +5.13% | 132 | 443 | 53.52% |
| CCL241018P00021500 | 2024-10-14 11:04AM EDT | 21.50 | 1.39 | 0.85 | 1.65 | +0.44 | +46.32% | 4 | 6 | 98.24% |
| CCL241018P00022000 | 2024-10-14 10:16AM EDT | 22.00 | 1.98 | 1.74 | 1.87 | +0.34 | +20.73% | 1 | 35 | 66.80% |
| CCL241018P00022500 | 2024-10-14 9:37AM EDT | 22.50 | 2.44 | 2.24 | 2.35 | +0.31 | +14.55% | 1 | 11 | 73.44% |
| CCL241018P00023000 | 2024-10-10 2:59PM EDT | 23.00 | 2.62 | 2.54 | 2.87 | 0.00 | - | 3 | 7 | 90.23% |
| CCL241018P00023500 | 2024-10-09 11:37AM EDT | 23.50 | 3.20 | 3.20 | 4.05 | 0.00 | - | - | - | 154.88% |
| CCL241018P00024000 | 2024-10-01 9:45AM EDT | 24.00 | 6.20 | 3.70 | 4.10 | 0.00 | - | 9 | 1 | 120.31% |
| CCL241018P00025000 | 2024-10-14 9:49AM EDT | 25.00 | 4.85 | 3.85 | 5.65 | -2.25 | -31.69% | 1 | 0 | 275.00% |
| CCL241018P00026000 | 2024-10-11 10:52AM EDT | 26.00 | 5.27 | 5.70 | 6.45 | 0.00 | - | 1 | 3 | 203.91% |
| CCL241018P00027000 | 2024-09-26 9:49AM EDT | 27.00 | 8.35 | 5.90 | 7.30 | 0.00 | - | 1 | 8 | 267.97% |
| CCL241018P00028000 | 2024-10-09 1:31PM EDT | 28.00 | 7.75 | 7.70 | 8.55 | 0.00 | - | 3 | 1 | 254.30% |
| CCL241018P00030000 | 2024-10-11 10:29AM EDT | 30.00 | 9.36 | 8.75 | 9.85 | 0.00 | - | 10 | 10 | 200.78% |
| CCL241018P00032000 | 2024-09-27 1:05PM EDT | 32.00 | 13.25 | 11.45 | 11.85 | 0.00 | - | 3 | 0 | 226.56% |
| CCL241018P00035000 | 2024-09-25 11:28AM EDT | 35.00 | 16.70 | 14.70 | 15.40 | 0.00 | - | 2 | 0 | 343.36% |
| CCL241018P00037000 | 2024-04-12 10:41AM EDT | 37.00 | 22.50 | 22.50 | 22.60 | 0.00 | - | 3 | 0 | 1,130.86% |
© 2024 Yahoo. Todos los derechos reservados.