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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719C00001000 | 2024-03-13 11:19AM EDT | 1.00 | 15.77 | 13.05 | 14.95 | 0.00 | - | 1 | 651 | 593.75% |
| CCL240719C00003000 | 2023-11-21 10:37AM EDT | 3.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CCL240719C00004000 | 2024-05-01 1:18PM EDT | 4.00 | 10.40 | 9.50 | 10.60 | -1.39 | -11.79% | 2 | 1 | 170.31% |
| CCL240719C00005000 | 2024-02-08 12:07PM EDT | 5.00 | 10.63 | 11.30 | 11.55 | 0.00 | - | 10 | 5 | 365.82% |
| CCL240719C00006000 | 2024-04-12 10:48AM EDT | 6.00 | 8.60 | 8.00 | 8.65 | 0.00 | - | 14 | 26 | 129.69% |
| CCL240719C00009000 | 2024-04-12 10:15AM EDT | 9.00 | 5.75 | 5.55 | 6.55 | 0.00 | - | 85 | 122 | 111.82% |
| CCL240719C00010000 | 2024-04-29 10:59AM EDT | 10.00 | 5.20 | 3.70 | 5.15 | 0.00 | - | 1 | 52 | 100.00% |
| CCL240719C00011000 | 2024-05-01 11:01AM EDT | 11.00 | 3.65 | 3.70 | 3.80 | -0.65 | -15.12% | 11 | 81 | 58.11% |
| CCL240719C00012000 | 2024-04-30 3:40PM EDT | 12.00 | 3.25 | 2.83 | 2.92 | 0.00 | - | 3 | 708 | 51.95% |
| CCL240719C00013000 | 2024-05-01 3:52PM EDT | 13.00 | 2.15 | 1.93 | 2.32 | -0.28 | -11.52% | 89 | 764 | 57.52% |
| CCL240719C00014000 | 2024-05-01 2:34PM EDT | 14.00 | 1.58 | 1.38 | 1.53 | -0.20 | -11.24% | 179 | 1,789 | 48.29% |
| CCL240719C00015000 | 2024-05-01 3:56PM EDT | 15.00 | 1.02 | 1.00 | 1.02 | -0.21 | -17.07% | 624 | 6,488 | 46.14% |
| CCL240719C00016000 | 2024-05-01 3:54PM EDT | 16.00 | 0.64 | 0.63 | 0.66 | -0.17 | -20.99% | 258 | 14,229 | 45.22% |
| CCL240719C00017000 | 2024-05-01 2:52PM EDT | 17.00 | 0.41 | 0.37 | 0.41 | -0.09 | -18.00% | 156 | 15,194 | 44.53% |
| CCL240719C00018000 | 2024-05-01 3:15PM EDT | 18.00 | 0.29 | 0.22 | 0.25 | -0.04 | -12.12% | 271 | 5,344 | 44.24% |
| CCL240719C00019000 | 2024-05-01 2:59PM EDT | 19.00 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 424 | 2,666 | 44.14% |
| CCL240719C00020000 | 2024-05-01 3:52PM EDT | 20.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 92 | 4,096 | 44.34% |
| CCL240719C00021000 | 2024-05-01 10:11AM EDT | 21.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 6 | 3,485 | 45.51% |
| CCL240719C00025000 | 2024-05-01 10:08AM EDT | 25.00 | 0.08 | 0.01 | 0.12 | +0.04 | +100.00% | 200 | 16,095 | 62.31% |
| CCL240719C00026000 | 2024-04-29 3:52PM EDT | 26.00 | 0.03 | 0.02 | 0.20 | 0.00 | - | 76 | 268 | 72.27% |
| CCL240719C00027000 | 2024-04-25 9:48AM EDT | 27.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 100 | 207 | 76.95% |
| CCL240719C00028000 | 2024-04-25 9:50AM EDT | 28.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 170 | 73.83% |
| CCL240719C00029000 | 2024-04-22 10:27AM EDT | 29.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 246 | 97.07% |
| CCL240719C00030000 | 2024-04-29 11:02AM EDT | 30.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 737 | 67.97% |
| CCL240719C00031000 | 2024-04-05 9:53AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 520 | 63.28% |
| CCL240719C00032000 | 2024-03-28 10:00AM EDT | 32.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 323 | 100.20% |
| CCL240719C00033000 | 2024-03-26 12:36PM EDT | 33.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 162 | 73.44% |
| CCL240719C00034000 | 2024-03-27 11:25AM EDT | 34.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 200 | 124 | 106.45% |
| CCL240719C00035000 | 2024-04-25 12:25PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 694 | 75.00% |
| CCL240719C00036000 | 2024-03-21 2:26PM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 151 | 83.59% |
| CCL240719C00037000 | 2024-05-01 1:35PM EDT | 37.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 481 | 81.25% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719P00006000 | 2024-04-25 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 23 | 139.45% |
| CCL240719P00009000 | 2024-04-29 12:16PM EDT | 9.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 44 | 354 | 57.03% |
| CCL240719P00010000 | 2024-05-01 12:53PM EDT | 10.00 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 31 | 642 | 50.20% |
| CCL240719P00011000 | 2024-05-01 10:09AM EDT | 11.00 | 0.15 | 0.12 | 0.15 | +0.04 | +36.36% | 4 | 11,169 | 47.85% |
| CCL240719P00012000 | 2024-05-01 2:20PM EDT | 12.00 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 1,099 | 23,266 | 44.73% |
| CCL240719P00013000 | 2024-05-01 3:26PM EDT | 13.00 | 0.44 | 0.49 | 0.51 | +0.01 | +2.33% | 62 | 15,785 | 42.68% |
| CCL240719P00014000 | 2024-05-01 3:00PM EDT | 14.00 | 0.76 | 0.85 | 0.88 | 0.00 | - | 19 | 9,875 | 41.41% |
| CCL240719P00015000 | 2024-05-01 3:22PM EDT | 15.00 | 1.29 | 1.35 | 1.38 | +0.10 | +8.40% | 151 | 20,081 | 39.84% |
| CCL240719P00016000 | 2024-05-01 3:57PM EDT | 16.00 | 2.00 | 1.98 | 2.20 | +0.18 | +9.89% | 3 | 1,902 | 45.61% |
| CCL240719P00017000 | 2024-05-01 12:47PM EDT | 17.00 | 2.91 | 2.73 | 2.86 | +0.52 | +21.76% | 1 | 5,187 | 40.72% |
| CCL240719P00018000 | 2024-05-01 2:56PM EDT | 18.00 | 3.40 | 3.55 | 3.65 | +0.16 | +4.94% | 2 | 1,680 | 35.65% |
| CCL240719P00019000 | 2024-04-30 1:03PM EDT | 19.00 | 4.07 | 4.50 | 4.60 | 0.00 | - | 5 | 1,775 | 36.91% |
| CCL240719P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 5.15 | 5.45 | 6.50 | 0.00 | - | 1 | 47 | 68.65% |
| CCL240719P00021000 | 2024-04-17 3:00PM EDT | 21.00 | 7.25 | 6.45 | 6.70 | 0.00 | - | 3,620 | 489 | 56.93% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 9.65 | 11.05 | 0.00 | - | 1 | 0 | 99.80% |
| CCL240719P00026000 | 2024-04-12 10:41AM EDT | 26.00 | 11.50 | 11.45 | 12.70 | 0.00 | - | 1 | 0 | 105.76% |
| CCL240719P00027000 | 2024-04-12 10:41AM EDT | 27.00 | 12.50 | 12.45 | 13.55 | 0.00 | - | 44 | 0 | 105.47% |
| CCL240719P00028000 | 2024-04-12 10:42AM EDT | 28.00 | 13.50 | 12.70 | 13.85 | 0.00 | - | 1 | 0 | 99.22% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 30.00 | 15.50 | 14.40 | 17.00 | 0.00 | - | 1 | 0 | 92.77% |
| CCL240719P00031000 | 2024-04-12 10:30AM EDT | 31.00 | 16.45 | 15.80 | 17.40 | 0.00 | - | 1 | 0 | 82.03% |
| CCL240719P00032000 | 2024-04-12 10:41AM EDT | 32.00 | 17.50 | 17.45 | 19.30 | 0.00 | - | 2 | 0 | 145.31% |
| CCL240719P00033000 | 2024-04-12 10:41AM EDT | 33.00 | 18.50 | 18.45 | 20.35 | 0.00 | - | 1 | 0 | 150.00% |
| CCL240719P00035000 | 2024-04-12 10:28AM EDT | 35.00 | 20.45 | 20.30 | 22.30 | 0.00 | - | 91 | 0 | 150.88% |
| CCL240719P00036000 | 2024-04-12 10:40AM EDT | 36.00 | 21.50 | 21.45 | 22.55 | 0.00 | - | 3 | 0 | 135.35% |
| CCL240719P00037000 | 2024-04-12 10:42AM EDT | 37.00 | 22.50 | 22.45 | 23.35 | 0.00 | - | 86 | 0 | 130.66% |
© 2024 Yahoo. Todos los derechos reservados.