U.S. markets open in 2 hours 31 minutes
F S&P 500
5,799.50 -1.00 (-0.02%) F Dow Jones
42,363.00 -12.00 (-0.03%) F Nasdaq
20,285.25 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,211.40 -2.30 (-0.10%) Petróleo
73.36 -0.21 (-0.29%) Oro
2,637.70 +2.30 (+0.09%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011C00005000 | 2024-09-30 12:54PM EDT | 5.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL241011C00007500 | 2024-09-30 9:44AM EDT | 7.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011C00009000 | 2024-10-01 9:45AM EDT | 9.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011C00010000 | 2024-10-07 10:20AM EDT | 10.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| CCL241011C00011000 | 2024-09-30 9:32AM EDT | 11.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011C00011500 | 2024-10-08 10:01AM EDT | 11.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011C00012000 | 2024-10-07 2:53PM EDT | 12.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCL241011C00012500 | 2024-10-04 9:33AM EDT | 12.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011C00013000 | 2024-09-30 10:58AM EDT | 13.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011C00013500 | 2024-10-01 9:54AM EDT | 13.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCL241011C00014000 | 2024-10-03 3:29PM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011C00014500 | 2024-10-08 1:31PM EDT | 14.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011C00015000 | 2024-10-08 1:52PM EDT | 15.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL241011C00015500 | 2024-10-08 2:03PM EDT | 15.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011C00016000 | 2024-10-08 12:08PM EDT | 16.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL241011C00016500 | 2024-10-08 3:59PM EDT | 16.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL241011C00017000 | 2024-10-08 3:48PM EDT | 17.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CCL241011C00017500 | 2024-10-08 3:18PM EDT | 17.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| CCL241011C00018000 | 2024-10-08 3:53PM EDT | 18.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3,753 | 0 | 0.00% |
| CCL241011C00018500 | 2024-10-08 3:59PM EDT | 18.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 9,136 | 0 | 0.00% |
| CCL241011C00019000 | 2024-10-08 3:57PM EDT | 19.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,781 | 0 | 3.13% |
| CCL241011C00019500 | 2024-10-08 3:57PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,373 | 0 | 12.50% |
| CCL241011C00020000 | 2024-10-08 3:47PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 25.00% |
| CCL241011C00020500 | 2024-10-08 3:47PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 25.00% |
| CCL241011C00021000 | 2024-10-08 11:49AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CCL241011C00021500 | 2024-10-08 3:29PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CCL241011C00022000 | 2024-10-08 11:51AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL241011C00022500 | 2024-10-08 2:24PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CCL241011C00023000 | 2024-09-30 9:50AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CCL241011C00024000 | 2024-10-03 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL241011C00025000 | 2024-09-30 9:34AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL241011C00030000 | 2024-09-27 2:35PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241011P00005000 | 2024-09-25 9:58AM EDT | 5.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL241011P00009000 | 2024-10-08 10:11AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| CCL241011P00010000 | 2024-10-08 1:18PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL241011P00011000 | 2024-09-18 2:23PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL241011P00012000 | 2024-10-03 12:46PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL241011P00012500 | 2024-09-27 10:11AM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL241011P00013000 | 2024-09-27 2:35PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL241011P00013500 | 2024-10-01 9:38AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CCL241011P00014000 | 2024-10-01 9:56AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL241011P00014500 | 2024-10-07 12:05PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL241011P00015000 | 2024-10-08 2:24PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CCL241011P00015500 | 2024-10-07 3:09PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CCL241011P00016000 | 2024-10-08 3:09PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL241011P00016500 | 2024-10-08 1:46PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,732 | 0 | 50.00% |
| CCL241011P00017000 | 2024-10-08 3:50PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 25.00% |
| CCL241011P00017500 | 2024-10-08 3:52PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 25.00% |
| CCL241011P00018000 | 2024-10-08 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,090 | 0 | 12.50% |
| CCL241011P00018500 | 2024-10-08 3:59PM EDT | 18.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18,939 | 0 | 6.25% |
| CCL241011P00019000 | 2024-10-08 3:59PM EDT | 19.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 0.00% |
| CCL241011P00019500 | 2024-10-08 12:54PM EDT | 19.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL241011P00020000 | 2024-10-08 2:58PM EDT | 20.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CCL241011P00020500 | 2024-10-01 12:58PM EDT | 20.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011P00021000 | 2024-10-03 9:58AM EDT | 21.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011P00021500 | 2024-10-08 9:48AM EDT | 21.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL241011P00022500 | 2024-10-01 11:21AM EDT | 22.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL241011P00023000 | 2024-09-17 9:42AM EDT | 23.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011P00023500 | 2024-10-01 9:39AM EDT | 23.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011P00024500 | 2024-10-01 9:34AM EDT | 24.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL241011P00025000 | 2024-09-30 9:53AM EDT | 25.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.