Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 8.50 | 10.85 | 0.00 | - | 1 | 0 | 289.06% |
| CCL240524C00010000 | 2024-04-16 1:02PM EDT | 10.00 | 4.14 | 4.45 | 4.60 | 0.00 | - | - | 1 | 87.50% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.45 | 3.60 | 0.00 | - | 1 | 0 | 67.97% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 2.80 | 5.00 | 0.00 | - | 5 | 5 | 158.98% |
| CCL240524C00012500 | 2024-05-01 10:14AM EDT | 12.50 | 2.03 | 2.06 | 2.14 | -0.97 | -32.33% | 5 | 2 | 52.73% |
| CCL240524C00013000 | 2024-05-01 9:30AM EDT | 13.00 | 1.83 | 0.93 | 1.87 | -0.23 | -11.17% | 1 | 3 | 68.56% |
| CCL240524C00013500 | 2024-05-01 12:11PM EDT | 13.50 | 1.27 | 0.71 | 1.50 | +0.13 | +11.40% | 6 | 29 | 65.53% |
| CCL240524C00014000 | 2024-05-01 12:57PM EDT | 14.00 | 0.84 | 0.75 | 0.94 | -0.48 | -36.36% | 13 | 270 | 46.68% |
| CCL240524C00014500 | 2024-05-01 1:47PM EDT | 14.50 | 0.62 | 0.60 | 1.10 | -0.39 | -38.61% | 11 | 355 | 58.40% |
| CCL240524C00015000 | 2024-05-01 3:48PM EDT | 15.00 | 0.43 | 0.38 | 0.49 | -0.19 | -30.65% | 149 | 818 | 48.05% |
| CCL240524C00015500 | 2024-05-01 2:53PM EDT | 15.50 | 0.32 | 0.22 | 0.28 | -0.14 | -30.43% | 152 | 352 | 43.95% |
| CCL240524C00016000 | 2024-05-01 3:39PM EDT | 16.00 | 0.17 | 0.14 | 0.17 | -0.09 | -34.62% | 66 | 1,039 | 43.56% |
| CCL240524C00016500 | 2024-05-01 2:43PM EDT | 16.50 | 0.11 | 0.07 | 0.11 | -0.06 | -35.29% | 55 | 484 | 44.53% |
| CCL240524C00017000 | 2024-05-01 2:41PM EDT | 17.00 | 0.09 | 0.03 | 0.07 | -0.01 | -10.00% | 31 | 1,407 | 45.51% |
| CCL240524C00017500 | 2024-05-01 2:45PM EDT | 17.50 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 201 | 800 | 47.66% |
| CCL240524C00018000 | 2024-04-30 3:06PM EDT | 18.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 285 | 380 | 50.78% |
| CCL240524C00018500 | 2024-05-01 2:37PM EDT | 18.50 | 0.04 | 0.01 | 0.18 | 0.00 | - | 40 | 102 | 66.80% |
| CCL240524C00019000 | 2024-05-01 2:38PM EDT | 19.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 40 | 352 | 71.09% |
| CCL240524C00019500 | 2024-04-26 10:52AM EDT | 19.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 97 | 54.69% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 104 | 59.38% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 90 | 59.38% |
| CCL240524C00021000 | 2024-04-09 11:32AM EDT | 21.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 20 | 62.50% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 68.75% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 10.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | - | 1 | 75.00% |
| CCL240524P00010500 | 2024-04-17 1:31PM EDT | 10.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 85 | 64.06% |
| CCL240524P00011000 | 2024-05-01 11:11AM EDT | 11.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 202 | 739 | 56.25% |
| CCL240524P00011500 | 2024-05-01 11:11AM EDT | 11.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 40 | 190 | 50.00% |
| CCL240524P00012000 | 2024-05-01 3:28PM EDT | 12.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 692 | 225 | 49.22% |
| CCL240524P00012500 | 2024-05-01 2:43PM EDT | 12.50 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 17 | 151 | 47.27% |
| CCL240524P00013000 | 2024-05-01 10:48AM EDT | 13.00 | 0.16 | 0.12 | 0.15 | +0.07 | +77.78% | 8 | 132 | 44.92% |
| CCL240524P00013500 | 2024-05-01 11:29AM EDT | 13.50 | 0.18 | 0.22 | 0.25 | +0.01 | +5.88% | 90 | 176 | 43.16% |
| CCL240524P00014000 | 2024-05-01 1:48PM EDT | 14.00 | 0.30 | 0.37 | 0.52 | 0.00 | - | 693 | 257 | 50.20% |
| CCL240524P00014500 | 2024-05-01 3:00PM EDT | 14.50 | 0.47 | 0.59 | 0.80 | +0.05 | +11.90% | 138 | 160 | 53.03% |
| CCL240524P00015000 | 2024-05-01 1:00PM EDT | 15.00 | 0.83 | 0.87 | 0.94 | +0.22 | +36.07% | 90 | 379 | 42.58% |
| CCL240524P00015500 | 2024-04-30 9:58AM EDT | 15.50 | 1.65 | 1.11 | 1.34 | +0.71 | +75.53% | 15 | 313 | 46.29% |
| CCL240524P00016000 | 2024-05-01 2:01PM EDT | 16.00 | 1.61 | 1.58 | 1.82 | +0.42 | +35.29% | 2 | 103 | 54.20% |
| CCL240524P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 1.64 | 1.41 | 2.29 | 0.00 | - | 1 | 3 | 60.06% |
| CCL240524P00017000 | 2024-04-24 2:22PM EDT | 17.00 | 2.59 | 1.90 | 3.05 | +0.43 | +19.91% | 5 | 15 | 90.23% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 17.50 | 2.37 | 2.56 | 3.10 | 0.00 | - | - | 22 | 51.56% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 3.00 | 3.60 | 0.00 | - | - | 20 | 57.03% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 5.45 | 5.60 | 0.00 | - | 5 | 0 | 76.95% |
| CCL240524P00020500 | 2024-04-12 10:44AM EDT | 20.50 | 6.00 | 5.95 | 6.40 | 0.00 | - | 67 | 0 | 95.31% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 7.45 | 7.60 | 0.00 | - | 41 | 0 | 93.75% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.45 | 15.60 | 0.00 | - | 1 | 0 | 144.53% |
© 2024 Yahoo. Todos los derechos reservados.