Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620C00001000 | 2024-04-08 1:56PM EDT | 1.00 | 14.20 | 11.00 | 15.95 | 0.00 | - | 2 | 23 | 196.09% |
| CCL250620C00002000 | 2023-06-14 2:07PM EDT | 2.00 | 13.30 | 15.00 | 15.95 | 0.00 | - | 3 | 4 | 0.00% |
| CCL250620C00003000 | 2024-05-07 1:49PM EDT | 3.00 | 11.60 | 9.30 | 11.55 | -0.10 | -0.85% | 1 | 17 | 114.84% |
| CCL250620C00004000 | 2024-04-30 9:43AM EDT | 4.00 | 11.22 | 9.30 | 10.60 | 0.00 | - | 1 | 12 | 98.05% |
| CCL250620C00005000 | 2024-05-03 2:13PM EDT | 5.00 | 9.95 | 7.80 | 9.70 | 0.00 | - | 4 | 121 | 88.09% |
| CCL250620C00007000 | 2024-04-29 11:36AM EDT | 7.00 | 8.65 | 7.80 | 7.90 | 0.00 | - | 3 | 197 | 69.63% |
| CCL250620C00010000 | 2024-05-07 1:35PM EDT | 10.00 | 5.65 | 5.45 | 5.55 | -0.15 | -2.59% | 35 | 1,269 | 58.55% |
| CCL250620C00012000 | 2024-05-07 11:29AM EDT | 12.00 | 4.40 | 4.15 | 4.25 | 0.00 | - | 19 | 1,496 | 54.30% |
| CCL250620C00015000 | 2024-05-07 1:56PM EDT | 15.00 | 2.75 | 1.92 | 2.72 | -0.16 | -5.50% | 32 | 2,561 | 50.73% |
| CCL250620C00017000 | 2024-05-07 10:34AM EDT | 17.00 | 2.10 | 1.91 | 2.03 | -0.06 | -2.78% | 17 | 3,988 | 49.68% |
| CCL250620C00020000 | 2024-05-06 12:37PM EDT | 20.00 | 1.22 | 1.18 | 1.21 | -0.13 | -8.78% | 3 | 9,095 | 47.02% |
| CCL250620C00022000 | 2024-05-07 9:53AM EDT | 22.00 | 0.91 | 0.84 | 0.87 | -0.06 | -6.19% | 6 | 4,378 | 46.27% |
| CCL250620C00025000 | 2024-05-07 11:29AM EDT | 25.00 | 0.56 | 0.50 | 0.53 | -0.04 | -6.67% | 13 | 3,503 | 45.46% |
| CCL250620C00027000 | 2024-05-07 12:26PM EDT | 27.00 | 0.40 | 0.36 | 0.38 | -0.05 | -11.11% | 5 | 1,435 | 45.02% |
| CCL250620C00030000 | 2024-05-07 12:28PM EDT | 30.00 | 0.26 | 0.22 | 0.23 | -0.02 | -7.14% | 1 | 436 | 44.43% |
| CCL250620C00032000 | 2024-05-07 12:56PM EDT | 32.00 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 2 | 521 | 44.92% |
| CCL250620C00035000 | 2024-05-06 12:34PM EDT | 35.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 20 | 1,179 | 45.12% |
| CCL250620C00037000 | 2024-05-07 12:25PM EDT | 37.00 | 0.09 | 0.00 | 0.11 | -0.02 | -18.18% | 30 | 1,093 | 46.48% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620P00001000 | 2024-03-25 12:53PM EDT | 1.00 | 0.17 | 0.00 | 0.37 | 0.00 | - | 50 | 2,066 | 177.34% |
| CCL250620P00002000 | 2024-03-11 1:55PM EDT | 2.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 18 | 839 | 88.28% |
| CCL250620P00003000 | 2024-03-18 9:31AM EDT | 3.00 | 0.10 | 0.02 | 0.45 | 0.00 | - | 1 | 1,874 | 104.49% |
| CCL250620P00004000 | 2024-04-30 11:24AM EDT | 4.00 | 0.05 | 0.02 | 0.44 | 0.00 | - | 100 | 3,917 | 85.16% |
| CCL250620P00005000 | 2024-04-30 10:07AM EDT | 5.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 192 | 9,693 | 56.64% |
| CCL250620P00007000 | 2024-05-07 11:28AM EDT | 7.00 | 0.24 | 0.20 | 0.23 | -0.07 | -22.58% | 31 | 3,202 | 50.78% |
| CCL250620P00010000 | 2024-05-07 12:31PM EDT | 10.00 | 0.64 | 0.65 | 0.71 | -0.02 | -3.03% | 10 | 7,542 | 43.95% |
| CCL250620P00012000 | 2024-05-07 9:52AM EDT | 12.00 | 1.26 | 1.25 | 1.33 | +0.01 | +0.80% | 28 | 19,612 | 41.36% |
| CCL250620P00015000 | 2024-05-07 2:32PM EDT | 15.00 | 2.67 | 2.66 | 2.75 | +0.07 | +2.69% | 1 | 5,847 | 38.11% |
| CCL250620P00017000 | 2024-05-01 1:50PM EDT | 17.00 | 3.85 | 3.85 | 3.95 | 0.00 | - | 8 | 1,647 | 35.06% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 20.00 | 6.55 | 6.10 | 6.20 | 0.00 | - | 2 | 1,307 | 30.81% |
| CCL250620P00022000 | 2024-04-30 11:13AM EDT | 22.00 | 7.24 | 7.80 | 7.95 | 0.00 | - | 10 | 180 | 28.17% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.55 | 10.70 | 11.40 | 0.00 | - | 151 | 214 | 47.66% |
| CCL250620P00027000 | 2024-02-13 11:05AM EDT | 27.00 | 12.09 | 10.90 | 12.00 | 0.00 | - | 3 | 166 | 0.00% |
| CCL250620P00032000 | 2024-04-12 10:17AM EDT | 32.00 | 17.46 | 17.70 | 17.80 | 0.00 | - | 308 | 0 | 31.64% |
| CCL250620P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 20.50 | 20.65 | 20.80 | 0.00 | - | 1 | 0 | 34.77% |
© 2024 Yahoo. Todos los derechos reservados.