U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.00+0.10 (+0.67%)
Al cierre: 04:00PM EDT
14.99 -0.01 (-0.07%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240621C000010002023-12-08 3:12PM EDT1.0017.350.000.000.00-65000.00%
CCL240621C000025002024-01-29 1:13PM EDT2.5013.7012.0513.800.00-1151489.06%
CCL240621C000030002024-05-14 11:04AM EDT3.0011.5011.7013.050.00-12420.31%
CCL240621C000040002024-01-05 10:55AM EDT4.0013.3511.1013.000.00-156497.66%
CCL240621C000050002024-05-16 1:57PM EDT5.009.899.9511.200.00-64,326332.81%
CCL240621C000060002024-04-23 10:06AM EDT6.008.608.109.250.00-11221.88%
CCL240621C000075002024-05-16 3:27PM EDT7.507.507.508.600.00-12,608221.68%
CCL240621C000090002024-05-14 11:04AM EDT9.005.556.007.550.00-2828199.80%
CCL240621C000100002024-05-16 12:14PM EDT10.005.053.305.950.00-218,822186.13%
CCL240621C000110002024-05-17 9:31AM EDT11.004.074.054.15-0.03-0.73%59971.88%
CCL240621C000125002024-05-17 12:27PM EDT12.502.642.602.73+0.04+1.54%2569,04755.27%
CCL240621C000140002024-05-17 2:19PM EDT14.001.371.351.39+0.03+2.24%1435,06044.92%
CCL240621C000150002024-05-17 3:51PM EDT15.000.730.750.77-0.02-2.67%85338,06742.19%
CCL240621C000160002024-05-17 3:46PM EDT16.000.350.350.37-0.01-2.78%1,09816,32640.82%
CCL240621C000175002024-05-17 3:59PM EDT17.500.120.110.12+0.01+9.09%96535,71942.38%
CCL240621C000190002024-05-17 3:02PM EDT19.000.050.040.050.00-8217,98546.88%
CCL240621C000200002024-05-17 12:37PM EDT20.000.030.030.040.00-3420,60451.17%
CCL240621C000210002024-05-17 12:45PM EDT21.000.020.010.030.00-81,20353.13%
CCL240621C000220002024-05-14 3:59PM EDT22.000.020.020.050.00-2644,94064.45%
CCL240621C000230002024-05-17 10:29AM EDT23.000.020.010.03+0.01+100.00%103,94464.84%
CCL240621C000240002024-05-17 10:54AM EDT24.000.020.000.050.00-1291072.66%
CCL240621C000250002024-05-15 10:25AM EDT25.000.020.010.050.00-56,76179.69%
CCL240621C000260002024-05-16 11:04AM EDT26.000.010.000.040.00-139679.69%
CCL240621C000270002024-05-03 9:48AM EDT27.000.020.010.050.00-96,23589.06%
CCL240621C000280002024-04-29 11:22AM EDT28.000.010.000.200.00-1235113.67%
CCL240621C000290002024-04-23 10:39AM EDT29.000.010.010.370.00-1283133.98%
CCL240621C000300002024-05-17 2:13PM EDT30.000.010.010.030.00-14,00696.88%
CCL240621C000310002024-05-13 11:25AM EDT31.000.020.010.030.00-1384100.78%
CCL240621C000320002024-05-17 10:31AM EDT32.000.010.010.180.00-6199130.47%
CCL240621C000330002024-04-17 1:15PM EDT33.000.010.010.030.00-1111107.81%
CCL240621C000340002024-05-17 10:36AM EDT34.000.010.010.030.00-10226110.94%
CCL240621C000350002024-05-17 1:16PM EDT35.000.010.000.020.00-138,433106.25%
CCL240621C000360002024-05-17 10:38AM EDT36.000.010.000.010.00-106100.00%
CCL240621C000370002024-05-08 11:33AM EDT37.000.020.000.010.00-19103.13%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240621P000010002024-03-20 10:29AM EDT1.000.010.000.010.00-15931337.50%
CCL240621P000025002024-02-12 10:42AM EDT2.500.010.000.050.00-11,780270.31%
CCL240621P000040002024-03-18 9:48AM EDT4.000.020.000.040.00-11,010193.75%
CCL240621P000050002024-04-18 11:08AM EDT5.000.020.000.040.00-10020,411162.50%
CCL240621P000075002024-05-09 10:23AM EDT7.500.020.000.030.00-141,897101.56%
CCL240621P000090002024-05-14 10:58AM EDT9.000.010.000.030.00-2402,49478.13%
CCL240621P000100002024-05-17 1:24PM EDT10.000.020.010.040.00-132,20668.75%
CCL240621P000110002024-05-16 9:32AM EDT11.000.040.010.050.00-15,74256.25%
CCL240621P000125002024-05-17 3:10PM EDT12.500.070.050.07-0.01-12.50%6561,89643.36%
CCL240621P000140002024-05-17 3:42PM EDT14.000.270.270.29-0.05-15.62%4,84526,22738.28%
CCL240621P000150002024-05-17 3:54PM EDT15.000.680.660.68-0.02-2.86%1,92730,85637.31%
CCL240621P000160002024-05-17 3:36PM EDT16.001.291.271.30-0.07-5.15%7983,79636.43%
CCL240621P000175002024-05-17 3:52PM EDT17.502.572.502.97-0.01-0.39%55,53752.73%
CCL240621P000190002024-05-15 10:00AM EDT19.004.903.954.050.00-359646.88%
CCL240621P000200002024-04-25 3:45PM EDT20.004.834.955.050.00-2154.69%
CCL240621P000210002024-05-01 3:57PM EDT21.006.555.956.050.00-38061.72%
CCL240621P000220002024-04-12 2:47PM EDT22.007.637.108.600.00-540145.22%
CCL240621P000230002024-01-18 4:31PM EDT23.005.958.158.900.00-812130.27%
CCL240621P000240002024-02-01 11:02AM EDT24.007.507.958.050.00-110.00%
CCL240621P000250002024-05-14 9:31AM EDT25.0010.258.2011.800.00-4050.00%
CCL240621P000260002024-04-12 10:40AM EDT26.0011.5011.3011.950.00-30160.74%
CCL240621P000270002024-04-12 10:39AM EDT27.0012.5012.5013.600.00-280198.93%
CCL240621P000300002023-12-04 12:20PM EDT30.0013.730.000.000.00-1000.00%
CCL240621P000310002024-04-12 10:41AM EDT31.0016.5016.2017.600.00-20213.09%
CCL240621P000320002024-04-12 10:05AM EDT32.0017.4517.5018.600.00-400229.59%
CCL240621P000340002024-04-12 10:15AM EDT34.0019.4518.3520.600.00-20191.99%
CCL240621P000350002024-04-12 10:37AM EDT35.0020.4620.4021.600.00-900241.21%
CCL240621P000360002024-05-14 9:31AM EDT36.0021.2519.4021.050.00-10132.81%
CCL240621P000370002024-05-15 10:23AM EDT37.0022.1521.3522.050.00-10135.94%