Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-04-16 1:30PM EDT | 1.00 | 13.00 | 12.55 | 13.40 | 0.00 | - | 2 | 897 | 189.84% |
| CCL250117C00002500 | 2024-03-25 9:48AM EDT | 2.50 | 15.00 | 10.55 | 12.00 | 0.00 | - | 1 | 885 | 139.06% |
| CCL250117C00004000 | 2024-04-12 10:41AM EDT | 4.00 | 10.70 | 9.95 | 10.55 | 0.00 | - | 5 | 89 | 107.62% |
| CCL250117C00005000 | 2024-04-04 12:18PM EDT | 5.00 | 9.72 | 9.00 | 9.65 | -1.21 | -11.07% | 35 | 1,119 | 60.16% |
| CCL250117C00007500 | 2024-04-17 9:46AM EDT | 7.50 | 7.25 | 7.25 | 7.35 | 0.00 | - | 7 | 5,246 | 72.85% |
| CCL250117C00010000 | 2024-04-17 3:06PM EDT | 10.00 | 5.07 | 5.20 | 5.25 | 0.00 | - | 13 | 22,473 | 61.23% |
| CCL250117C00012500 | 2024-04-17 3:45PM EDT | 12.50 | 3.60 | 3.45 | 3.55 | +0.20 | +5.88% | 1 | 13,355 | 54.54% |
| CCL250117C00015000 | 2024-04-18 1:33PM EDT | 15.00 | 2.29 | 2.21 | 2.27 | +0.15 | +7.01% | 2,645 | 12,090 | 51.27% |
| CCL250117C00017500 | 2024-04-18 1:50PM EDT | 17.50 | 1.40 | 1.36 | 1.40 | +0.09 | +6.87% | 141 | 28,952 | 49.76% |
| CCL250117C00020000 | 2024-04-18 1:29PM EDT | 20.00 | 0.85 | 0.82 | 0.85 | +0.06 | +7.59% | 211 | 30,470 | 48.58% |
| CCL250117C00022000 | 2024-04-18 12:47PM EDT | 22.00 | 0.56 | 0.53 | 0.56 | +0.05 | +9.80% | 63 | 17,499 | 47.80% |
| CCL250117C00025000 | 2024-04-18 12:53PM EDT | 25.00 | 0.30 | 0.29 | 0.30 | +0.03 | +11.11% | 39 | 23,694 | 47.12% |
| CCL250117C00027000 | 2024-04-18 12:53PM EDT | 27.00 | 0.22 | 0.18 | 0.21 | +0.03 | +15.79% | 10 | 9,934 | 47.46% |
| CCL250117C00030000 | 2024-04-18 11:11AM EDT | 30.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 35 | 11,468 | 48.24% |
| CCL250117C00032000 | 2024-04-16 3:34PM EDT | 32.00 | 0.08 | 0.07 | 0.27 | 0.00 | - | 201 | 347 | 53.91% |
| CCL250117C00035000 | 2024-04-17 11:38AM EDT | 35.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 200 | 7,516 | 50.20% |
| CCL250117C00037000 | 2024-04-18 12:48PM EDT | 37.00 | 0.06 | 0.03 | 0.06 | +0.01 | +20.00% | 10 | 743 | 51.56% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-02-13 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 42 | 449 | 153.13% |
| CCL250117P00002500 | 2024-04-18 1:18PM EDT | 2.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 200 | 58,454 | 92.97% |
| CCL250117P00004000 | 2024-04-15 3:21PM EDT | 4.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 7 | 35,469 | 75.00% |
| CCL250117P00005000 | 2024-04-17 11:11AM EDT | 5.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 73,528 | 66.80% |
| CCL250117P00007500 | 2024-04-17 11:58AM EDT | 7.50 | 0.18 | 0.15 | 0.19 | 0.00 | - | 50 | 24,427 | 52.93% |
| CCL250117P00010000 | 2024-04-17 3:52PM EDT | 10.00 | 0.52 | 0.47 | 0.50 | 0.00 | - | 1,041 | 45,373 | 46.78% |
| CCL250117P00012500 | 2024-04-18 11:10AM EDT | 12.50 | 1.13 | 1.18 | 1.20 | -0.13 | -10.32% | 3,276 | 35,228 | 42.73% |
| CCL250117P00015000 | 2024-04-18 1:48PM EDT | 15.00 | 2.35 | 2.35 | 2.39 | -0.12 | -4.86% | 410 | 35,014 | 39.94% |
| CCL250117P00017500 | 2024-04-16 3:18PM EDT | 17.50 | 4.22 | 3.95 | 4.05 | 0.00 | - | 14 | 8,025 | 37.74% |
| CCL250117P00020000 | 2024-04-16 3:13PM EDT | 20.00 | 6.25 | 5.90 | 6.00 | 0.00 | - | 101 | 16,717 | 33.20% |
| CCL250117P00022000 | 2024-04-15 2:24PM EDT | 22.00 | 8.00 | 7.70 | 7.80 | 0.00 | - | 1 | 973 | 29.88% |
| CCL250117P00025000 | 2024-04-12 10:48AM EDT | 25.00 | 10.50 | 10.65 | 10.70 | 0.00 | - | 259 | 16 | 0.00% |
| CCL250117P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 12.99 | 12.65 | 12.85 | 0.00 | - | 1 | 0 | 43.75% |
| CCL250117P00030000 | 2024-02-29 1:08PM EDT | 30.00 | 14.35 | 13.60 | 13.85 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 17.60 | 18.35 | 0.00 | - | 1 | 0 | 59.18% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 20.60 | 21.55 | 0.00 | - | 141 | 0 | 68.36% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 22.60 | 23.65 | 0.00 | - | 2 | 0 | 73.29% |
© 2024 Yahoo. Todos los derechos reservados.