Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-09-24 9:58AM EDT | 1.00 | 17.51 | 16.50 | 17.10 | 0.00 | - | 23 | 849 | 303.13% |
| CCL250117C00002500 | 2024-09-18 9:45AM EDT | 2.50 | 15.25 | 15.05 | 15.65 | 0.00 | - | 1 | 852 | 219.14% |
| CCL250117C00003000 | 2024-06-14 3:44PM EDT | 3.00 | 12.60 | 14.05 | 17.05 | 0.00 | - | 2 | 30 | 283.20% |
| CCL250117C00004000 | 2024-09-06 11:02AM EDT | 4.00 | 12.15 | 13.65 | 14.20 | 0.00 | - | 20 | 92 | 178.13% |
| CCL250117C00005000 | 2024-10-03 11:53AM EDT | 5.00 | 12.41 | 13.05 | 13.15 | 0.00 | - | 1 | 1,067 | 130.08% |
| CCL250117C00006000 | 2024-06-20 11:45AM EDT | 6.00 | 10.35 | 11.20 | 14.65 | 0.00 | - | 5 | 13 | 209.38% |
| CCL250117C00007500 | 2024-10-04 3:49PM EDT | 7.50 | 10.60 | 10.60 | 10.70 | +0.16 | +1.53% | 21 | 5,053 | 100.39% |
| CCL250117C00010000 | 2024-10-04 11:47AM EDT | 10.00 | 7.91 | 8.15 | 8.50 | +0.11 | +1.41% | 1 | 20,306 | 87.50% |
| CCL250117C00011000 | 2024-09-18 11:49AM EDT | 11.00 | 7.67 | 7.20 | 8.00 | 0.00 | - | 50 | 181 | 93.16% |
| CCL250117C00012500 | 2024-10-04 3:21PM EDT | 12.50 | 5.77 | 5.80 | 6.15 | +0.30 | +5.48% | 37 | 9,521 | 68.65% |
| CCL250117C00014000 | 2024-10-04 3:22PM EDT | 14.00 | 4.50 | 4.50 | 4.60 | +0.54 | +13.64% | 9 | 2,323 | 56.25% |
| CCL250117C00015000 | 2024-10-04 3:54PM EDT | 15.00 | 3.70 | 3.70 | 3.80 | +0.50 | +15.62% | 70 | 17,268 | 53.32% |
| CCL250117C00016000 | 2024-10-04 2:58PM EDT | 16.00 | 2.90 | 3.00 | 3.05 | +0.37 | +14.62% | 21 | 7,306 | 51.07% |
| CCL250117C00017500 | 2024-10-04 3:57PM EDT | 17.50 | 2.12 | 2.11 | 2.15 | +0.39 | +22.54% | 877 | 39,344 | 49.81% |
| CCL250117C00019000 | 2024-10-04 3:47PM EDT | 19.00 | 1.41 | 1.41 | 1.43 | +0.27 | +23.68% | 343 | 10,002 | 47.80% |
| CCL250117C00020000 | 2024-10-04 3:58PM EDT | 20.00 | 1.07 | 1.05 | 1.07 | +0.22 | +25.88% | 13,692 | 30,100 | 47.07% |
| CCL250117C00021000 | 2024-10-04 12:26PM EDT | 21.00 | 0.70 | 0.76 | 0.81 | +0.11 | +18.64% | 21 | 4,788 | 47.12% |
| CCL250117C00022000 | 2024-10-04 3:37PM EDT | 22.00 | 0.58 | 0.56 | 0.61 | +0.14 | +31.82% | 424 | 19,627 | 47.27% |
| CCL250117C00023000 | 2024-10-04 3:44PM EDT | 23.00 | 0.42 | 0.41 | 0.44 | +0.14 | +50.00% | 26 | 2,998 | 46.78% |
| CCL250117C00024000 | 2024-10-03 11:43AM EDT | 24.00 | 0.24 | 0.28 | 0.52 | 0.00 | - | 28 | 1,546 | 50.05% |
| CCL250117C00025000 | 2024-10-04 3:57PM EDT | 25.00 | 0.24 | 0.23 | 0.24 | +0.06 | +33.33% | 193 | 23,426 | 47.07% |
| CCL250117C00026000 | 2024-10-03 10:35AM EDT | 26.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 63 | 1,817 | 48.05% |
| CCL250117C00027000 | 2024-10-04 2:52PM EDT | 27.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 6,009 | 17,080 | 48.24% |
| CCL250117C00028000 | 2024-09-30 3:19PM EDT | 28.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 33 | 1,813 | 49.81% |
| CCL250117C00029000 | 2024-10-03 9:45AM EDT | 29.00 | 0.08 | 0.04 | 0.14 | -0.02 | -20.00% | 1 | 3,439 | 50.00% |
| CCL250117C00030000 | 2024-10-04 3:56PM EDT | 30.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 24 | 10,837 | 51.56% |
| CCL250117C00032000 | 2024-10-01 3:45PM EDT | 32.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 3 | 859 | 53.32% |
| CCL250117C00035000 | 2024-10-03 11:37AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 4,935 | 55.08% |
| CCL250117C00037000 | 2024-10-04 1:58PM EDT | 37.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 5 | 6,096 | 60.16% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-06-21 12:43PM EDT | 1.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 1 | 449 | 273.44% |
| CCL250117P00002500 | 2024-09-20 10:16AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 63,218 | 146.88% |
| CCL250117P00004000 | 2024-08-26 11:01AM EDT | 4.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 42,608 | 135.94% |
| CCL250117P00005000 | 2024-10-02 9:34AM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 73,832 | 104.69% |
| CCL250117P00006000 | 2024-09-09 12:01PM EDT | 6.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 150 | 296 | 135.55% |
| CCL250117P00007500 | 2024-10-04 3:51PM EDT | 7.50 | 0.06 | 0.00 | 0.06 | -0.04 | -40.00% | 51 | 22,009 | 78.13% |
| CCL250117P00010000 | 2024-10-04 10:08AM EDT | 10.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 17 | 63,613 | 62.50% |
| CCL250117P00011000 | 2024-10-04 3:21PM EDT | 11.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 4 | 5,826 | 55.86% |
| CCL250117P00012500 | 2024-10-04 3:55PM EDT | 12.50 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 121 | 42,637 | 50.78% |
| CCL250117P00014000 | 2024-10-04 3:29PM EDT | 14.00 | 0.35 | 0.32 | 0.35 | -0.11 | -23.91% | 30 | 10,757 | 48.15% |
| CCL250117P00015000 | 2024-10-04 3:54PM EDT | 15.00 | 0.53 | 0.48 | 0.54 | -0.16 | -23.19% | 140 | 62,635 | 46.39% |
| CCL250117P00016000 | 2024-10-04 2:45PM EDT | 16.00 | 0.85 | 0.61 | 0.80 | -0.18 | -17.48% | 164 | 8,597 | 44.68% |
| CCL250117P00017500 | 2024-10-04 3:31PM EDT | 17.50 | 1.39 | 1.35 | 1.38 | -0.31 | -18.24% | 517 | 20,488 | 43.12% |
| CCL250117P00019000 | 2024-10-04 2:31PM EDT | 19.00 | 2.18 | 1.99 | 2.16 | -0.41 | -15.83% | 74 | 3,655 | 41.26% |
| CCL250117P00020000 | 2024-10-03 10:57AM EDT | 20.00 | 3.30 | 2.72 | 2.82 | 0.00 | - | 12 | 14,641 | 40.72% |
| CCL250117P00021000 | 2024-10-03 9:33AM EDT | 21.00 | 3.97 | 3.50 | 3.55 | 0.00 | - | 1 | 354 | 39.84% |
| CCL250117P00022000 | 2024-09-30 9:39AM EDT | 22.00 | 4.43 | 4.30 | 4.40 | +0.33 | +8.05% | 5 | 400 | 40.77% |
| CCL250117P00023000 | 2024-09-30 10:17AM EDT | 23.00 | 5.40 | 5.15 | 5.25 | 0.00 | - | 280 | 283 | 39.94% |
| CCL250117P00024000 | 2024-09-13 1:50PM EDT | 24.00 | 6.69 | 6.05 | 6.15 | 0.00 | - | 9 | 9 | 39.26% |
| CCL250117P00025000 | 2024-10-03 2:23PM EDT | 25.00 | 7.77 | 7.00 | 7.10 | 0.00 | - | 3 | 111 | 39.84% |
| CCL250117P00026000 | 2024-09-12 9:56AM EDT | 26.00 | 9.35 | 7.95 | 8.05 | 0.00 | - | - | 1 | 39.06% |
| CCL250117P00027000 | 2024-07-05 10:30AM EDT | 27.00 | 9.90 | 10.10 | 12.60 | 0.00 | - | 9 | 0 | 124.61% |
| CCL250117P00028000 | 2024-09-27 1:05PM EDT | 28.00 | 9.30 | 8.95 | 10.05 | 0.00 | - | 1 | 0 | 45.12% |
| CCL250117P00029000 | 2024-10-01 9:31AM EDT | 29.00 | 10.35 | 10.00 | 11.05 | 0.00 | - | 10 | 0 | 47.85% |
| CCL250117P00030000 | 2024-07-12 11:35AM EDT | 30.00 | 11.60 | 14.50 | 16.75 | 0.00 | - | 8 | 1 | 171.53% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 17.50 | 17.60 | 0.00 | - | 1 | 0 | 177.30% |
| CCL250117P00035000 | 2024-10-01 9:45AM EDT | 35.00 | 17.20 | 15.95 | 17.05 | 0.00 | - | 4 | 0 | 62.31% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 22.50 | 23.55 | 0.00 | - | 2 | 0 | 206.35% |
© 2024 Yahoo. Todos los derechos reservados.