Carnival Corporation & plc (CCL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119C00001000 | 2023-09-14 1:27PM EDT | 1.00 | 14.55 | 12.95 | 13.15 | 0.00 | - | 2 | 70 | 50.00% |
| CCL240119C00002500 | 2023-09-22 2:25PM EDT | 2.50 | 11.65 | 11.50 | 11.65 | -0.50 | -4.12% | 2 | 490 | 140.63% |
| CCL240119C00004000 | 2023-08-10 11:05AM EDT | 4.00 | 13.45 | 11.20 | 11.50 | 0.00 | - | 1 | 347 | 287.89% |
| CCL240119C00005000 | 2023-09-22 3:36PM EDT | 5.00 | 9.20 | 9.10 | 9.25 | -1.09 | -10.59% | 1 | 2,006 | 113.67% |
| CCL240119C00006000 | 2023-08-01 3:48PM EDT | 6.00 | 12.15 | 9.80 | 10.10 | 0.00 | - | 1 | 371 | 246.68% |
| CCL240119C00007500 | 2023-09-21 3:49PM EDT | 7.50 | 6.93 | 6.70 | 6.85 | -0.29 | -4.02% | 11 | 7,528 | 84.96% |
| CCL240119C00009000 | 2023-09-20 3:48PM EDT | 9.00 | 6.00 | 5.35 | 5.45 | 0.00 | - | 7 | 1,838 | 73.83% |
| CCL240119C00010000 | 2023-09-21 1:26PM EDT | 10.00 | 5.09 | 4.45 | 4.55 | 0.00 | - | 10 | 14,453 | 66.41% |
| CCL240119C00011000 | 2023-09-22 3:21PM EDT | 11.00 | 3.75 | 3.65 | 3.75 | -0.30 | -7.41% | 22 | 918 | 62.79% |
| CCL240119C00012500 | 2023-09-22 3:59PM EDT | 12.50 | 2.64 | 2.61 | 2.67 | -0.42 | -13.73% | 41 | 38,220 | 58.45% |
| CCL240119C00014000 | 2023-09-22 3:45PM EDT | 14.00 | 1.82 | 1.77 | 1.80 | -0.28 | -13.33% | 85 | 4,403 | 55.32% |
| CCL240119C00015000 | 2023-09-22 3:57PM EDT | 15.00 | 1.34 | 1.34 | 1.36 | -0.29 | -17.79% | 307 | 51,607 | 54.20% |
| CCL240119C00016000 | 2023-09-22 3:57PM EDT | 16.00 | 1.00 | 0.99 | 1.01 | -0.26 | -20.63% | 1,068 | 6,140 | 53.17% |
| CCL240119C00017500 | 2023-09-22 3:32PM EDT | 17.50 | 0.63 | 0.62 | 0.64 | -0.17 | -21.25% | 126 | 21,585 | 52.44% |
| CCL240119C00019000 | 2023-09-22 3:57PM EDT | 19.00 | 0.40 | 0.39 | 0.40 | -0.10 | -20.00% | 122 | 11,950 | 52.25% |
| CCL240119C00020000 | 2023-09-22 3:47PM EDT | 20.00 | 0.30 | 0.30 | 0.31 | -0.07 | -18.92% | 442 | 31,279 | 53.13% |
| CCL240119C00021000 | 2023-09-22 1:20PM EDT | 21.00 | 0.24 | 0.23 | 0.24 | -0.06 | -20.00% | 214 | 6,366 | 53.91% |
| CCL240119C00022500 | 2023-09-22 11:48AM EDT | 22.50 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 67 | 13,743 | 55.18% |
| CCL240119C00024000 | 2023-09-22 11:49AM EDT | 24.00 | 0.13 | 0.11 | 0.12 | -0.01 | -7.14% | 57 | 1,735 | 56.25% |
| CCL240119C00025000 | 2023-09-22 3:56PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 3,304 | 25,560 | 57.23% |
| CCL240119C00026000 | 2023-09-22 3:58PM EDT | 26.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 203 | 5,094 | 58.40% |
| CCL240119C00027500 | 2023-09-22 3:54PM EDT | 27.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 189 | 18,157 | 58.59% |
| CCL240119C00029000 | 2023-09-18 2:36PM EDT | 29.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 1,481 | 61.33% |
| CCL240119C00030000 | 2023-09-22 10:01AM EDT | 30.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 11 | 29,498 | 62.89% |
| CCL240119C00032500 | 2023-09-22 2:43PM EDT | 32.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 9,215 | 65.63% |
| CCL240119C00035000 | 2023-09-14 10:49AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 8,059 | 67.19% |
| CCL240119C00037500 | 2023-09-13 10:11AM EDT | 37.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 101 | 1,699 | 67.19% |
| CCL240119C00040000 | 2023-09-22 3:48PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 30,689 | 71.09% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119P00001000 | 2023-07-24 10:10AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,611 | 193.75% |
| CCL240119P00002500 | 2023-09-20 3:58PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,281 | 112.50% |
| CCL240119P00004000 | 2023-09-18 12:27PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 10,433 | 95.31% |
| CCL240119P00005000 | 2023-09-19 10:48AM EDT | 5.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 34,696 | 85.94% |
| CCL240119P00006000 | 2023-09-22 3:07PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 6,681 | 76.95% |
| CCL240119P00007500 | 2023-09-22 1:28PM EDT | 7.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 25 | 48,993 | 66.80% |
| CCL240119P00009000 | 2023-09-22 3:07PM EDT | 9.00 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 5 | 3,892 | 59.18% |
| CCL240119P00010000 | 2023-09-22 2:17PM EDT | 10.00 | 0.27 | 0.27 | 0.28 | +0.02 | +8.00% | 18 | 62,095 | 55.86% |
| CCL240119P00011000 | 2023-09-22 1:49PM EDT | 11.00 | 0.42 | 0.44 | 0.45 | +0.01 | +2.44% | 37 | 19,110 | 53.13% |
| CCL240119P00012500 | 2023-09-22 3:46PM EDT | 12.50 | 0.84 | 0.85 | 0.87 | +0.06 | +7.69% | 21 | 51,405 | 50.20% |
| CCL240119P00014000 | 2023-09-22 3:59PM EDT | 14.00 | 1.50 | 1.49 | 1.51 | +0.22 | +17.19% | 352 | 12,055 | 48.19% |
| CCL240119P00015000 | 2023-09-22 3:51PM EDT | 15.00 | 2.07 | 2.05 | 2.07 | +0.21 | +11.29% | 249 | 55,579 | 46.97% |
| CCL240119P00016000 | 2023-09-22 2:49PM EDT | 16.00 | 2.67 | 2.70 | 2.73 | +0.28 | +11.72% | 53 | 18,819 | 45.95% |
| CCL240119P00017500 | 2023-09-22 3:08PM EDT | 17.50 | 3.80 | 3.80 | 3.90 | +0.35 | +10.14% | 12 | 11,965 | 45.51% |
| CCL240119P00019000 | 2023-09-22 3:50PM EDT | 19.00 | 5.15 | 5.10 | 5.20 | +0.42 | +8.88% | 18 | 2,308 | 45.22% |
| CCL240119P00020000 | 2023-09-21 12:50PM EDT | 20.00 | 5.65 | 6.00 | 6.10 | 0.00 | - | 2 | 1,366 | 43.95% |
| CCL240119P00021000 | 2023-09-21 9:30AM EDT | 21.00 | 6.45 | 6.95 | 7.05 | 0.00 | - | 1 | 156 | 44.14% |
| CCL240119P00022500 | 2023-09-19 11:34AM EDT | 22.50 | 7.35 | 8.40 | 8.55 | 0.00 | - | 1 | 244 | 49.61% |
| CCL240119P00024000 | 2023-09-08 11:57AM EDT | 24.00 | 8.75 | 9.90 | 10.00 | 0.00 | - | 1 | 6 | 48.44% |
| CCL240119P00025000 | 2023-09-06 2:34PM EDT | 25.00 | 9.55 | 10.90 | 11.00 | 0.00 | - | 900 | 0 | 51.37% |
| CCL240119P00026000 | 2023-08-16 10:52AM EDT | 26.00 | 9.65 | 10.55 | 10.60 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240119P00027500 | 2023-09-19 3:52PM EDT | 27.50 | 12.40 | 13.40 | 13.50 | 0.00 | - | 31 | 1 | 58.01% |
| CCL240119P00029000 | 2023-06-22 10:42AM EDT | 29.00 | 13.20 | 11.10 | 11.25 | 0.00 | - | 7 | 3 | 0.00% |
| CCL240119P00030000 | 2023-07-20 3:48PM EDT | 30.00 | 12.37 | 14.35 | 14.50 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240119P00032500 | 2022-11-01 11:17AM EDT | 32.50 | 23.29 | 22.25 | 22.70 | 0.00 | - | 1 | 0 | 232.28% |
| CCL240119P00035000 | 2023-06-13 2:18PM EDT | 35.00 | 19.70 | 17.15 | 17.30 | 0.00 | - | 15 | 0 | 0.00% |
| CCL240119P00037500 | 2023-01-26 10:54AM EDT | 37.50 | 26.75 | 26.65 | 27.15 | 0.00 | - | 1 | 0 | 228.13% |
| CCL240119P00040000 | 2023-08-24 11:30AM EDT | 40.00 | 24.05 | 25.85 | 26.10 | 0.00 | - | 15 | 0 | 75.78% |
© 2023 Yahoo. Todos los derechos reservados.
