U.S. markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.15-0.01 (-0.10%)
Al cierre: 04:00PM EDT
10.14 -0.01 (-0.10%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL230406C000050002023-03-14 3:10PM EDT5.004.105.055.250.00--550.00%
CCL230406C000055002023-03-30 9:31AM EDT5.504.704.554.750.00-1550.00%
CCL230406C000060002023-03-30 1:59PM EDT6.004.124.054.250.00-31950.00%
CCL230406C000070002023-03-31 3:41PM EDT7.003.103.053.25-0.11-3.43%41950.00%
CCL230406C000075002023-03-31 2:57PM EDT7.502.622.592.74+0.74+39.36%2723134.38%
CCL230406C000080002023-03-31 3:07PM EDT8.002.122.012.24-0.09-4.07%1158164.06%
CCL230406C000085002023-03-31 3:59PM EDT8.501.671.611.74-0.06-3.47%26176395.31%
CCL230406C000090002023-03-31 3:58PM EDT9.001.211.111.27-0.01-0.82%1871,29378.91%
CCL230406C000095002023-03-31 3:59PM EDT9.500.730.700.76-0.04-5.19%7404,67365.23%
CCL230406C000100002023-03-31 3:57PM EDT10.000.330.340.36-0.07-17.50%2,0273,84757.03%
CCL230406C000105002023-03-31 3:59PM EDT10.500.140.130.15-0.04-22.22%3,6215,89958.20%
CCL230406C000110002023-03-31 3:59PM EDT11.000.050.050.06-0.03-37.50%9781,69463.28%
CCL230406C000115002023-03-31 3:59PM EDT11.500.030.010.030.00-36290167.19%
CCL230406C000120002023-03-31 3:59PM EDT12.000.020.000.02-0.01-33.33%73350375.00%
CCL230406C000125002023-03-31 1:25PM EDT12.500.020.000.02+0.01+100.00%4534589.06%
CCL230406C000130002023-03-28 9:46AM EDT13.000.020.000.020.00-22295103.13%
CCL230406C000135002023-03-31 12:50PM EDT13.500.020.000.010.00-1041,256106.25%
CCL230406C000140002023-03-22 9:30AM EDT14.000.030.000.030.00-2443134.38%
CCL230406C000145002023-03-28 11:15AM EDT14.500.010.000.030.00-13547146.88%
CCL230406C000150002023-03-24 3:36PM EDT15.000.030.000.020.00-27245150.00%
CCL230406C000155002023-03-21 3:08PM EDT15.500.020.000.030.00-25168.75%
CCL230406C000160002023-03-07 11:14AM EDT16.000.030.000.020.00-1075168.75%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CCL230406P000040002023-03-27 3:16PM EDT4.000.010.000.030.00-56368.75%
CCL230406P000050002023-03-27 2:46PM EDT5.000.010.000.010.00-2095250.00%
CCL230406P000055002023-03-24 2:42PM EDT5.500.030.000.030.00-6244250.00%
CCL230406P000060002023-03-30 9:44AM EDT6.000.010.000.030.00-1232218.75%
CCL230406P000065002023-03-31 3:39PM EDT6.500.010.000.020.00-163,654178.13%
CCL230406P000070002023-03-31 9:52AM EDT7.000.030.000.02+0.02+200.00%7141,185150.00%
CCL230406P000075002023-03-31 3:56PM EDT7.500.010.000.020.00-1,7341,236128.13%
CCL230406P000080002023-03-31 1:50PM EDT8.000.020.010.020.00-228963109.38%
CCL230406P000085002023-03-31 3:58PM EDT8.500.020.020.03-0.02-50.00%6372595.31%
CCL230406P000090002023-03-31 3:58PM EDT9.000.030.030.04-0.01-25.00%2793,91876.56%
CCL230406P000095002023-03-31 3:54PM EDT9.500.070.070.08-0.04-36.36%3,4875,72663.67%
CCL230406P000100002023-03-31 3:57PM EDT10.000.200.180.20-0.04-16.67%1,6021,45254.69%
CCL230406P000105002023-03-31 3:59PM EDT10.500.480.460.49-0.03-5.88%26863954.69%
CCL230406P000110002023-03-31 3:44PM EDT11.000.930.870.94+0.05+5.68%24518263.28%
CCL230406P000115002023-03-31 11:22AM EDT11.501.251.281.44-0.12-8.76%42759.38%
CCL230406P000120002023-03-31 12:36PM EDT12.001.791.781.95-0.01-0.56%2511579.69%
CCL230406P000125002023-03-17 11:32AM EDT12.503.832.222.450.00-1020144.53%
CCL230406P000135002023-03-30 2:48PM EDT13.503.353.253.450.00-1450.00%
CCL230406P000145002023-03-27 10:46AM EDT14.505.404.254.450.00-1150.00%
CCL230406P000155002023-03-22 11:58AM EDT15.506.325.205.450.00--0239.06%