U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.23+0.11 (+0.61%)
Al cierre: 04:00PM EDT
18.21 -0.02 (-0.11%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240719C000010002024-05-31 11:48AM EDT1.0014.1217.2018.950.00-16512,906.25%
CCL240719C000020002024-04-30 12:01PM EDT2.0013.0913.1513.700.00--10.00%
CCL240719C000030002024-06-05 9:30AM EDT3.0014.390.000.000.00-190.00%
CCL240719C000040002024-05-02 1:30PM EDT4.0010.5010.6011.300.00-230.00%
CCL240719C000050002024-06-26 12:22PM EDT5.0013.1812.3015.050.00-5040742.19%
CCL240719C000060002024-07-08 2:01PM EDT6.0011.7011.2514.100.00-126643.75%
CCL240719C000090002024-06-26 1:42PM EDT9.009.478.4010.050.00-2122532.81%
CCL240719C000100002024-06-24 11:10AM EDT10.006.287.4010.000.00-148388.28%
CCL240719C000110002024-06-26 12:14PM EDT11.007.206.209.000.00-177314.84%
CCL240719C000120002024-07-12 11:10AM EDT12.006.494.907.45+0.39+6.39%2576429.69%
CCL240719C000130002024-07-12 1:58PM EDT13.005.414.155.30+0.29+5.66%61,730150.00%
CCL240719C000140002024-07-12 12:30PM EDT14.004.504.154.80+0.75+20.00%72,156169.53%
CCL240719C000145002024-07-10 3:10PM EDT14.503.352.654.200.00-13192.97%
CCL240719C000150002024-07-12 1:53PM EDT15.003.403.103.35+0.25+7.94%2410,757110.16%
CCL240719C000155002024-07-12 10:28AM EDT15.502.881.593.05+0.47+19.50%681132.81%
CCL240719C000160002024-07-12 3:35PM EDT16.002.102.182.34-0.05-2.33%14328,37957.81%
CCL240719C000165002024-07-12 3:59PM EDT16.501.751.671.83+0.30+20.69%16174464.06%
CCL240719C000170002024-07-12 3:50PM EDT17.001.251.121.36+0.04+3.31%1,17127,06155.08%
CCL240719C000175002024-07-12 3:49PM EDT17.500.830.701.03+0.05+6.41%1,8019,33260.35%
CCL240719C000180002024-07-12 3:55PM EDT18.000.470.460.49+0.01+2.17%2,84416,43636.33%
CCL240719C000185002024-07-12 3:58PM EDT18.500.230.220.24-0.04-14.81%3,69127,94735.35%
CCL240719C000190002024-07-12 3:59PM EDT19.000.110.090.11-0.02-15.38%4,6768,90536.52%
CCL240719C000195002024-07-12 3:55PM EDT19.500.050.050.06-0.02-28.57%3323,26540.63%
CCL240719C000200002024-07-12 3:54PM EDT20.000.030.020.03-0.02-40.00%65431,34342.97%
CCL240719C000205002024-07-11 2:40PM EDT20.500.030.010.030.00-6466351.95%
CCL240719C000210002024-07-12 3:21PM EDT21.000.010.010.030.00-1084,18256.25%
CCL240719C000220002024-07-12 2:18PM EDT22.000.010.000.010.00-7016456.25%
CCL240719C000230002024-07-11 2:40PM EDT23.000.010.000.030.00-6118079.69%
CCL240719C000240002024-07-11 2:29PM EDT24.000.010.000.010.00-23241581.25%
CCL240719C000250002024-07-11 9:44AM EDT25.000.010.000.010.00-1418,00890.63%
CCL240719C000260002024-07-10 9:42AM EDT26.000.010.000.010.00-3279100.00%
CCL240719C000270002024-07-03 11:24AM EDT27.000.010.000.490.00-2223206.64%
CCL240719C000280002024-06-24 10:50AM EDT28.000.020.000.030.00-5153134.38%
CCL240719C000290002024-07-08 10:57AM EDT29.000.010.000.000.00-2031250.00%
CCL240719C000300002024-07-01 3:51PM EDT30.000.010.000.010.00-109631134.38%
CCL240719C000310002024-07-02 11:47AM EDT31.000.010.000.150.00-30534203.13%
CCL240719C000320002024-03-28 10:00AM EDT32.000.050.000.370.00-20323251.17%
CCL240719C000330002024-07-08 2:42PM EDT33.000.010.000.480.00-41162275.78%
CCL240719C000340002024-03-27 11:25AM EDT34.000.030.010.370.00-200124272.27%
CCL240719C000350002024-06-25 9:50AM EDT35.000.010.000.020.00-47734181.25%
CCL240719C000360002024-06-25 9:49AM EDT36.000.010.000.020.00-20572187.50%
CCL240719C000370002024-06-26 10:17AM EDT37.000.010.000.020.00-151,684196.88%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240719P000020002024-06-14 10:06AM EDT2.000.030.000.010.00--15600.00%
CCL240719P000060002024-06-17 9:30AM EDT6.000.010.000.010.00-124300.00%
CCL240719P000090002024-07-03 9:30AM EDT9.000.060.000.110.00-2325270.31%
CCL240719P000100002024-06-25 11:17AM EDT10.000.010.000.010.00-18516168.75%
CCL240719P000105002024-07-01 12:14PM EDT10.500.010.000.900.00-181281358.20%
CCL240719P000110002024-07-09 3:33PM EDT11.000.010.000.010.00-212,445143.75%
CCL240719P000115002024-07-05 9:37AM EDT11.500.010.000.380.00-671,017242.97%
CCL240719P000120002024-07-10 10:04AM EDT12.000.010.000.020.00-219,722131.25%
CCL240719P000130002024-07-11 2:42PM EDT13.000.010.000.020.00-3515,315109.38%
CCL240719P000135002024-07-11 3:14PM EDT13.500.010.000.010.00-8441,29787.50%
CCL240719P000140002024-07-12 12:12PM EDT14.000.020.000.02+0.01+100.00%36014,26087.50%
CCL240719P000145002024-07-12 3:59PM EDT14.500.010.000.01-0.01-50.00%303,43968.75%
CCL240719P000150002024-07-12 3:25PM EDT15.000.010.010.03-0.01-50.00%38024,55575.00%
CCL240719P000155002024-07-12 11:14AM EDT15.500.020.010.03-0.01-33.33%25040464.06%
CCL240719P000160002024-07-12 3:35PM EDT16.000.030.010.040.00-2357,43156.25%
CCL240719P000165002024-07-12 1:50PM EDT16.500.030.020.04-0.02-40.00%3343,89650.00%
CCL240719P000170002024-07-12 3:50PM EDT17.000.040.040.05-0.04-50.00%1,2788,71240.63%
CCL240719P000175002024-07-12 3:52PM EDT17.500.090.090.11-0.07-43.75%2913,01536.91%
CCL240719P000180002024-07-12 3:54PM EDT18.000.240.240.25-0.09-27.27%1,7174,23735.35%
CCL240719P000185002024-07-12 3:54PM EDT18.500.500.480.51-0.11-18.03%5761,51635.35%
CCL240719P000190002024-07-12 2:02PM EDT19.000.760.850.90-0.47-38.21%11599539.26%
CCL240719P000195002024-07-01 11:06AM EDT19.501.921.101.380.00-1012049.22%
CCL240719P000200002024-07-12 11:10AM EDT20.001.641.551.98-0.50-23.36%36376.17%
CCL240719P000205002024-07-01 1:35PM EDT20.502.781.052.400.00-283075.00%
CCL240719P000210002024-07-01 11:35AM EDT21.003.401.442.880.00-3781.25%
CCL240719P000220002024-06-25 12:18PM EDT22.004.303.653.950.00--975.78%
CCL240719P000230002024-06-26 9:44AM EDT23.005.003.754.850.00--0108.20%
CCL240719P000240002024-07-01 9:58AM EDT24.006.204.756.850.00-18103.13%
CCL240719P000250002024-06-25 12:25PM EDT25.007.256.056.850.00-50136.72%
CCL240719P000260002024-06-25 11:19AM EDT26.008.507.708.750.00-510229.49%
CCL240719P000270002024-04-12 10:41AM EDT27.0012.5012.1513.600.00-440645.90%
CCL240719P000280002024-04-12 10:42AM EDT28.0013.5012.9014.600.00-10651.56%
CCL240719P000300002024-06-03 3:59PM EDT30.0013.9812.3512.850.00-50343.36%
CCL240719P000310002024-04-12 10:30AM EDT31.0016.4516.3518.050.00-10744.92%
CCL240719P000320002024-04-12 10:41AM EDT32.0017.5017.1518.600.00-20727.34%
CCL240719P000330002024-04-12 10:41AM EDT33.0018.5018.2519.600.00-10746.29%
CCL240719P000350002024-06-25 11:55AM EDT35.0017.3516.0017.600.00-176209.38%
CCL240719P000360002024-04-12 10:40AM EDT36.0021.5021.5021.600.00-30747.27%
CCL240719P000370002024-04-12 10:42AM EDT37.0022.5022.4024.500.00-860848.83%