Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:19AM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 10.00 | 4.48 | 4.40 | 4.55 | 0.00 | - | 1 | 1 | 77.34% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 3.95 | 4.45 | 0.00 | - | - | 2 | 105.27% |
| CCL240531C00011000 | 2024-04-22 10:34AM EDT | 11.00 | 3.35 | 3.30 | 3.60 | 0.00 | - | 1 | 6 | 53.13% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 12.00 | 3.10 | 2.30 | 2.59 | 0.00 | - | - | 1 | 60.55% |
| CCL240531C00013000 | 2024-05-01 12:53PM EDT | 13.00 | 1.60 | 1.06 | 1.90 | 0.00 | - | 10 | 10 | 66.41% |
| CCL240531C00013500 | 2024-04-22 11:27AM EDT | 13.50 | 1.17 | 0.96 | 1.29 | 0.00 | - | 8 | 22 | 46.39% |
| CCL240531C00014000 | 2024-05-01 3:41PM EDT | 14.00 | 1.03 | 0.92 | 1.28 | 0.00 | - | 14 | 178 | 53.81% |
| CCL240531C00014500 | 2024-05-02 10:01AM EDT | 14.50 | 0.66 | 0.65 | 0.68 | 0.00 | - | 25 | 316 | 43.46% |
| CCL240531C00015000 | 2024-05-02 9:38AM EDT | 15.00 | 0.51 | 0.44 | 0.47 | -0.10 | -16.39% | 162 | 625 | 42.97% |
| CCL240531C00015500 | 2024-05-02 9:47AM EDT | 15.50 | 0.32 | 0.14 | 0.32 | -0.03 | -8.57% | 151 | 353 | 43.16% |
| CCL240531C00016000 | 2024-05-02 9:59AM EDT | 16.00 | 0.23 | 0.18 | 0.20 | -0.04 | -14.81% | 4 | 1,532 | 42.38% |
| CCL240531C00016500 | 2024-05-01 3:27PM EDT | 16.50 | 0.12 | 0.09 | 0.14 | -0.03 | -20.00% | 1 | 151 | 43.75% |
| CCL240531C00017000 | 2024-05-02 9:59AM EDT | 17.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 9 | 393 | 45.31% |
| CCL240531C00017500 | 2024-05-02 9:54AM EDT | 17.50 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 1 | 372 | 44.92% |
| CCL240531C00018000 | 2024-05-01 9:54AM EDT | 18.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 202 | 248 | 48.05% |
| CCL240531C00018500 | 2024-04-30 3:01PM EDT | 18.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 132 | 50.39% |
| CCL240531C00019000 | 2024-05-01 11:13AM EDT | 19.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 199 | 51.56% |
| CCL240531C00019500 | 2024-05-01 12:47PM EDT | 19.50 | 0.02 | 0.01 | 0.30 | 0.00 | - | 80 | 95 | 78.32% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 101 | 53.13% |
| CCL240531C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 100 | 56.25% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| CCL240531P00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 100 | 116.80% |
| CCL240531P00011000 | 2024-05-01 2:41PM EDT | 11.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 200 | 248 | 50.00% |
| CCL240531P00011500 | 2024-05-02 9:59AM EDT | 11.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 162 | 309 | 50.00% |
| CCL240531P00012000 | 2024-05-02 9:59AM EDT | 12.00 | 0.05 | 0.05 | 0.15 | -0.02 | -28.57% | 29 | 133 | 51.56% |
| CCL240531P00012500 | 2024-05-02 10:00AM EDT | 12.50 | 0.09 | 0.08 | 0.11 | -0.02 | -15.38% | 1 | 146 | 44.14% |
| CCL240531P00013000 | 2024-05-01 2:50PM EDT | 13.00 | 0.13 | 0.16 | 0.18 | 0.00 | - | 12 | 76 | 42.19% |
| CCL240531P00013500 | 2024-05-02 9:30AM EDT | 13.50 | 0.30 | 0.28 | 0.32 | +0.02 | +7.14% | 5 | 286 | 42.87% |
| CCL240531P00014000 | 2024-05-01 3:32PM EDT | 14.00 | 0.40 | 0.44 | 0.49 | 0.00 | - | 91 | 317 | 41.90% |
| CCL240531P00014500 | 2024-05-01 2:39PM EDT | 14.50 | 0.65 | 0.68 | 0.74 | 0.00 | - | 19 | 82 | 42.38% |
| CCL240531P00015000 | 2024-05-01 3:51PM EDT | 15.00 | 1.00 | 0.90 | 1.04 | 0.00 | - | 13 | 178 | 42.38% |
| CCL240531P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.95 | 1.18 | 1.35 | 0.00 | - | 11 | 42 | 39.65% |
| CCL240531P00016000 | 2024-05-01 3:24PM EDT | 16.00 | 1.46 | 1.53 | 1.87 | 0.00 | - | 22 | 83 | 49.51% |
| CCL240531P00016500 | 2024-05-01 9:33AM EDT | 16.50 | 2.05 | 1.80 | 2.26 | +0.05 | +2.50% | 2 | 12 | 47.75% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.11 | 2.50 | 2.73 | 0.00 | - | 1 | 70 | 51.17% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 17.50 | 3.05 | 2.69 | 3.10 | 0.00 | - | 13 | 13 | 36.72% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 18.00 | 3.12 | 2.54 | 4.50 | 0.00 | - | 2 | 3 | 124.02% |
| CCL240531P00018500 | 2024-04-25 1:38PM EDT | 18.50 | 3.50 | 4.05 | 4.15 | 0.00 | - | 4 | 10 | 56.64% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 5.55 | 6.25 | 0.00 | - | 5 | 0 | 101.56% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 7.50 | 7.95 | 0.00 | - | - | 5 | 98.24% |
© 2024 Yahoo. Todos los derechos reservados.