U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.00+0.14 (+0.88%)
Al cierre: 04:00PM EST
16.04 +0.04 (+0.25%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240719C000010002023-12-11 10:15AM EST1.0016.7714.5017.750.00--6500.00%
CCL240719C000030002023-11-21 9:37AM EST3.0011.050.000.000.00--80.00%
CCL240719C000050002024-02-08 11:07AM EST5.0010.6311.0011.200.00-105108.98%
CCL240719C000060002024-02-14 1:08PM EST6.009.309.1510.250.00-1013114.06%
CCL240719C000090002024-02-08 11:07AM EST9.006.857.257.350.00-102976.17%
CCL240719C000100002024-02-29 12:28PM EST10.006.016.306.400.00-2768.07%
CCL240719C000110002024-02-27 3:51PM EST11.005.445.455.550.00-107864.94%
CCL240719C000120002024-02-29 3:06PM EST12.004.554.604.700.00-141660.35%
CCL240719C000130002024-02-29 10:49AM EST13.003.753.853.950.00-121158.06%
CCL240719C000140002024-03-01 1:42PM EST14.003.103.153.25+0.21+7.27%239355.57%
CCL240719C000150002024-03-01 3:54PM EST15.002.592.562.60+0.18+7.47%381,86553.56%
CCL240719C000160002024-03-01 3:55PM EST16.002.062.052.08+0.09+4.57%3163,86452.44%
CCL240719C000170002024-03-01 3:40PM EST17.001.611.621.64+0.07+4.55%942,68751.56%
CCL240719C000180002024-03-01 1:42PM EST18.001.221.261.29-0.01-0.81%361,21350.88%
CCL240719C000190002024-03-01 12:33PM EST19.000.990.981.01+0.07+7.61%221,22750.59%
CCL240719C000200002024-03-01 3:20PM EST20.000.750.760.78+0.05+7.14%1797450.29%
CCL240719C000210002024-03-01 3:58PM EST21.000.610.580.61+0.05+8.93%472,93850.20%
CCL240719C000250002024-03-01 12:50PM EST25.000.220.210.22+0.03+15.79%9012,10350.59%
CCL240719C000260002024-02-26 9:52AM EST26.000.110.160.170.00-54450.59%
CCL240719C000270002024-02-20 10:24AM EST27.000.060.120.150.00-19211251.17%
CCL240719C000280002024-03-01 1:26PM EST28.000.110.100.12+0.04+57.14%23551.76%
CCL240719C000290002024-03-01 9:37AM EST29.000.080.080.10+0.03+60.00%2010052.34%
CCL240719C000300002024-02-29 3:13PM EST30.000.080.050.23+0.01+14.29%2069559.18%
CCL240719C000310002024-03-01 3:51PM EST31.000.080.050.08+0.02+33.33%1233553.91%
CCL240719C000320002024-02-29 9:46AM EST32.000.050.040.220.00-6012462.89%
CCL240719C000330002024-02-29 11:48AM EST33.000.040.020.240.00-4017064.94%
CCL240719C000340002024-02-29 9:55AM EST34.000.020.020.230.00-2014966.41%
CCL240719C000350002024-03-01 3:24PM EST35.000.030.020.04+0.01+50.00%2344255.08%
CCL240719C000360002024-02-28 11:44AM EST36.000.030.010.060.00-1514957.81%
CCL240719C000370002024-02-08 12:45PM EST37.000.010.010.050.00-212658.59%
Ponepor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL240719P000060002024-02-26 2:03PM EST6.000.050.001.290.00-123150.78%
CCL240719P000090002024-03-01 10:53AM EST9.000.080.080.12-0.01-11.11%112758.20%
CCL240719P000100002024-02-29 9:30AM EST10.000.220.140.170.00-222154.30%
CCL240719P000110002024-02-26 3:59PM EST11.000.360.230.260.00-8,5209,06051.37%
CCL240719P000120002024-03-01 10:46AM EST12.000.390.380.40-0.02-4.88%20621,36349.76%
CCL240719P000130002024-02-28 11:32AM EST13.000.620.590.610.00-39,93748.00%
CCL240719P000140002024-03-01 3:52PM EST14.000.900.880.90-0.04-4.26%625,88046.58%
CCL240719P000150002024-03-01 1:01PM EST15.001.311.261.28+0.01+0.77%259,54845.46%
CCL240719P000160002024-03-01 11:28AM EST16.001.771.731.76-0.07-3.80%3297944.68%
CCL240719P000170002024-03-01 12:11PM EST17.002.332.302.32-0.04-1.69%194,60643.70%
CCL240719P000180002024-03-01 12:51PM EST18.003.002.942.97-0.17-5.36%44880042.92%
CCL240719P000190002024-02-16 3:44PM EST19.004.553.653.700.00-32,90442.33%
CCL240719P000200002024-02-29 12:28PM EST20.004.714.404.500.00-31,38941.94%
CCL240719P000210002024-02-29 12:21PM EST21.005.555.255.350.00-113341.55%
CCL240719P000250002024-02-06 3:46PM EST25.009.058.959.050.00-20037.89%
CCL240719P000260002024-01-24 1:37PM EST26.009.809.7512.650.00-1090.77%
CCL240719P000270002024-01-22 12:27PM EST27.0010.2012.3012.400.00--098.93%