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:
Precio de ejercicio:15.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00015000 | 2024-10-11 2:59PM EDT | 2024-10-18 | 5.45 | 4.95 | 5.50 | +0.04 | +0.74% | 102 | 5,974 | 146.88% |
| CCL241025C00015000 | 2024-10-11 2:59PM EDT | 2024-10-25 | 5.45 | 5.40 | 5.90 | +0.10 | +1.87% | 41 | 250 | 131.25% |
| CCL241101C00015000 | 2024-10-11 9:53AM EDT | 2024-11-01 | 5.70 | 5.05 | 6.40 | +0.70 | +14.00% | 90 | 100 | 115.23% |
| CCL241108C00015000 | 2024-10-07 11:42AM EDT | 2024-11-08 | 3.51 | 5.40 | 5.65 | 0.00 | - | 1 | 2 | 73.83% |
| CCL241115C00015000 | 2024-10-11 3:29PM EDT | 2024-11-15 | 5.51 | 4.95 | 5.60 | -0.01 | -0.18% | 2 | 1,367 | 75.78% |
| CCL241220C00015000 | 2024-10-11 1:34PM EDT | 2024-12-20 | 5.91 | 5.65 | 5.80 | +0.20 | +3.50% | 14 | 25 | 62.11% |
| CCL250117C00015000 | 2024-10-11 3:50PM EDT | 2025-01-17 | 5.86 | 5.05 | 6.65 | +0.11 | +1.91% | 30 | 16,918 | 58.64% |
| CCL250417C00015000 | 2024-10-11 9:49AM EDT | 2025-04-17 | 6.45 | 6.25 | 7.30 | +0.17 | +2.71% | 30 | 134 | 68.21% |
| CCL250620C00015000 | 2024-10-11 3:44PM EDT | 2025-06-20 | 6.64 | 6.55 | 6.70 | +0.04 | +0.61% | 17 | 6,126 | 55.57% |
| CCL250919C00015000 | 2024-10-11 3:55PM EDT | 2025-09-19 | 6.90 | 5.55 | 8.10 | -0.04 | -0.58% | 20 | 83 | 51.37% |
| CCL251219C00015000 | 2024-10-11 3:46PM EDT | 2025-12-19 | 7.45 | 7.35 | 8.00 | +0.10 | +1.36% | 72 | 3,459 | 59.16% |
| CCL260116C00015000 | 2024-10-11 12:47PM EDT | 2026-01-16 | 7.80 | 7.50 | 7.65 | +0.25 | +3.31% | 3 | 10,604 | 55.81% |
| CCL261218C00015000 | 2024-10-11 3:57PM EDT | 2026-12-18 | 8.71 | 8.30 | 9.85 | +0.03 | +0.35% | 12 | 2,610 | 59.47% |
| CCL270115C00015000 | 2024-10-09 9:53AM EDT | 2027-01-15 | 8.91 | 8.60 | 8.95 | +1.01 | +12.78% | 2 | 67 | 55.12% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00015000 | 2024-10-11 3:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,775 | 25,604 | 96.88% |
| CCL241025P00015000 | 2024-10-10 11:22AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.17 | 0.00 | - | 5 | 257 | 105.47% |
| CCL241101P00015000 | 2024-10-09 10:16AM EDT | 2024-11-01 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 197 | 78.13% |
| CCL241108P00015000 | 2024-10-10 9:44AM EDT | 2024-11-08 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 45 | 118.16% |
| CCL241115P00015000 | 2024-10-11 11:18AM EDT | 2024-11-15 | 0.04 | 0.03 | 0.20 | -0.02 | -33.33% | 506 | 632 | 68.75% |
| CCL241220P00015000 | 2024-10-11 1:57PM EDT | 2024-12-20 | 0.13 | 0.14 | 0.17 | -0.02 | -13.33% | 7 | 12,243 | 51.95% |
| CCL250117P00015000 | 2024-10-11 3:43PM EDT | 2025-01-17 | 0.24 | 0.23 | 0.26 | -0.02 | -7.69% | 98 | 60,230 | 50.39% |
| CCL250417P00015000 | 2024-10-11 10:22AM EDT | 2025-04-17 | 0.51 | 0.50 | 0.55 | -0.07 | -12.07% | 12 | 1,858 | 46.48% |
| CCL250620P00015000 | 2024-10-11 3:38PM EDT | 2025-06-20 | 0.76 | 0.70 | 0.98 | -0.01 | -1.30% | 56 | 15,383 | 50.73% |
| CCL250919P00015000 | 2024-10-11 3:46PM EDT | 2025-09-19 | 1.03 | 0.97 | 1.08 | -0.03 | -2.83% | 7 | 34 | 45.44% |
| CCL251219P00015000 | 2024-10-11 2:08PM EDT | 2025-12-19 | 1.24 | 1.15 | 1.50 | -0.08 | -6.06% | 2 | 7,383 | 47.39% |
| CCL260116P00015000 | 2024-10-11 3:40PM EDT | 2026-01-16 | 1.34 | 1.22 | 1.42 | -0.08 | -5.63% | 1,006 | 16,011 | 44.68% |
| CCL261218P00015000 | 2024-10-10 12:54PM EDT | 2026-12-18 | 2.05 | 1.89 | 2.22 | 0.00 | - | 1 | 5,888 | 43.34% |
| CCL270115P00015000 | 2024-10-09 3:47PM EDT | 2027-01-15 | 2.07 | 1.66 | 2.10 | 0.00 | - | 18 | 76 | 41.26% |
© 2024 Yahoo. Todos los derechos reservados.