U.S. markets close in 1 hour 45 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
18.08-0.15 (-0.80%)
A partir del 02:15PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL250117C000010002024-06-28 2:34PM EDT1.0017.6916.7018.300.00-2900357.81%
CCL250117C000025002024-07-10 2:23PM EDT2.5015.2515.5015.700.00-2878115.63%
CCL250117C000030002024-06-14 3:44PM EDT3.0012.6014.0517.050.00-230202.73%
CCL250117C000040002024-07-10 2:24PM EDT4.0013.9514.1514.250.00-188121.48%
CCL250117C000050002024-07-05 1:42PM EDT5.0012.3513.1513.250.00-21,082103.91%
CCL250117C000060002024-06-20 11:45AM EDT6.0010.3512.2012.300.00-51396.88%
CCL250117C000075002024-07-12 10:54AM EDT7.5011.0010.7510.850.00-35,01583.98%
CCL250117C000100002024-07-12 3:14PM EDT10.008.658.408.500.00-320,44168.95%
CCL250117C000110002024-07-05 3:25PM EDT11.006.757.507.600.00-113264.75%
CCL250117C000125002024-07-15 9:34AM EDT12.506.276.156.25-0.23-3.54%18,58257.42%
CCL250117C000140002024-07-12 10:11AM EDT14.005.404.955.050.00-152453.66%
CCL250117C000150002024-07-15 12:15PM EDT15.004.234.204.30-0.07-1.63%2212,11251.17%
CCL250117C000160002024-07-15 12:37PM EDT16.003.543.553.65-0.26-6.84%4297751.07%
CCL250117C000175002024-07-15 11:50AM EDT17.502.732.692.74-0.17-5.86%1542,43548.19%
CCL250117C000190002024-07-15 11:03AM EDT19.001.941.972.02-0.11-5.37%214,74446.48%
CCL250117C000200002024-07-15 12:57PM EDT20.001.611.581.63-0.04-2.42%2,20829,27545.65%
CCL250117C000210002024-07-15 1:21PM EDT21.001.261.271.31-0.14-10.00%11820145.12%
CCL250117C000220002024-07-15 1:14PM EDT22.001.001.011.05-0.06-5.66%6621,77444.73%
CCL250117C000230002024-07-15 1:48PM EDT23.000.800.800.82-0.10-11.11%44722044.04%
CCL250117C000240002024-07-15 1:14PM EDT24.000.620.630.66-0.10-13.89%1336544.09%
CCL250117C000250002024-07-15 1:49PM EDT25.000.510.500.52-0.01-1.92%7622,37943.85%
CCL250117C000260002024-07-15 11:41AM EDT26.000.380.390.42-0.08-17.39%115244.04%
CCL250117C000270002024-07-12 3:21PM EDT27.000.340.310.330.00-520,89143.90%
CCL250117C000280002024-07-12 3:04PM EDT28.000.270.250.270.00-214544.24%
CCL250117C000290002024-07-12 2:30PM EDT29.000.240.190.220.00-11644.43%
CCL250117C000300002024-07-15 1:34PM EDT30.000.150.150.17-0.02-11.76%4312,13244.24%
CCL250117C000320002024-07-15 10:53AM EDT32.000.100.090.25-0.02-16.67%10090652.44%
CCL250117C000350002024-07-15 1:37PM EDT35.000.050.050.06-0.01-16.67%1127,49945.12%
CCL250117C000370002024-07-15 11:01AM EDT37.000.040.030.050.00-642,48046.88%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL250117P000010002024-06-21 12:43PM EDT1.000.220.000.090.00-1449204.69%
CCL250117P000025002024-07-08 2:23PM EDT2.500.020.000.020.00-163,217109.38%
CCL250117P000040002024-07-03 11:20AM EDT4.000.080.000.080.00-238,950101.56%
CCL250117P000050002024-07-12 12:09PM EDT5.000.030.010.050.00-173,48782.81%
CCL250117P000060002024-06-28 9:50AM EDT6.000.030.010.040.00-60070.31%
CCL250117P000075002024-07-12 12:59PM EDT7.500.050.040.07-0.02-28.57%1022,30964.06%
CCL250117P000100002024-07-12 2:49PM EDT10.000.090.000.17-0.01-10.00%239,81256.45%
CCL250117P000110002024-07-12 11:07AM EDT11.000.150.150.170.00-45,20648.83%
CCL250117P000125002024-07-15 12:56PM EDT12.500.300.280.31+0.04+15.38%250,26045.41%
CCL250117P000140002024-07-15 1:46PM EDT14.000.540.520.55+0.06+12.50%53,13342.92%
CCL250117P000150002024-07-15 1:26PM EDT15.000.780.770.80+0.07+9.86%54137,90441.99%
CCL250117P000160002024-07-15 12:16PM EDT16.001.061.071.10+0.06+6.00%2605,35040.67%
CCL250117P000175002024-07-12 3:44PM EDT17.501.601.661.710.00-14414,48739.28%
CCL250117P000190002024-07-15 1:53PM EDT19.002.452.412.63-0.24-8.92%2812,04940.63%
CCL250117P000200002024-07-15 11:57AM EDT20.002.983.003.10+0.03+1.02%214,62336.91%
CCL250117P000210002024-07-12 10:16AM EDT21.003.503.703.750.00-615935.25%
CCL250117P000220002024-07-12 3:12PM EDT22.004.304.454.500.00-38552934.23%
CCL250117P000230002024-07-08 10:00AM EDT23.005.455.255.350.00-34041634.42%
CCL250117P000240002024-07-15 9:36AM EDT24.006.106.106.15-0.40-6.15%46431.54%
CCL250117P000250002024-06-27 2:32PM EDT25.006.657.007.150.00-41134.67%
CCL250117P000270002024-07-05 10:30AM EDT27.009.908.909.000.00-9032.32%
CCL250117P000300002024-07-12 11:35AM EDT30.0011.6011.9012.000.00-8138.87%
CCL250117P000320002024-04-12 10:06AM EDT32.0017.4517.5017.600.00-10132.96%
CCL250117P000350002024-04-12 10:48AM EDT35.0020.5020.1021.550.00-1410146.05%
CCL250117P000370002024-04-12 10:15AM EDT37.0022.4522.5023.550.00-20154.59%