Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:36PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00003000 | 2024-04-18 11:20AM EDT | 3.00 | 11.50 | 11.05 | 11.20 | 0.00 | - | 15 | 21 | 1,450.00% |
| CCL240419C00005000 | 2024-03-05 3:11PM EDT | 5.00 | 11.00 | 9.90 | 10.15 | 0.00 | - | 14 | 65 | 2,256.25% |
| CCL240419C00006000 | 2024-02-27 10:30AM EDT | 6.00 | 10.25 | 9.95 | 12.15 | 0.00 | - | 1 | 50 | 3,584.38% |
| CCL240419C00007000 | 2024-04-05 2:25PM EDT | 7.00 | 7.97 | 7.05 | 7.20 | 0.00 | - | 1 | 98 | 687.50% |
| CCL240419C00008000 | 2024-04-19 1:45PM EDT | 8.00 | 6.19 | 6.05 | 6.15 | -2.06 | -24.97% | 11 | 118 | 475.00% |
| CCL240419C00009000 | 2024-04-19 12:44PM EDT | 9.00 | 5.03 | 5.10 | 5.20 | -0.22 | -4.19% | 102 | 145 | 515.63% |
| CCL240419C00010000 | 2024-04-19 3:09PM EDT | 10.00 | 4.08 | 4.05 | 4.15 | -0.16 | -3.77% | 56 | 773 | 300.00% |
| CCL240419C00010500 | 2024-04-12 10:44AM EDT | 10.50 | 4.00 | 3.60 | 3.70 | 0.00 | - | 8 | 8 | 362.50% |
| CCL240419C00011000 | 2024-04-19 1:59PM EDT | 11.00 | 3.13 | 3.05 | 3.15 | -0.17 | -5.15% | 1 | 198 | 225.00% |
| CCL240419C00012000 | 2024-04-19 3:00PM EDT | 12.00 | 2.09 | 2.11 | 2.16 | -0.19 | -8.33% | 13 | 919 | 209.38% |
| CCL240419C00012500 | 2024-04-19 11:07AM EDT | 12.50 | 1.71 | 1.58 | 1.65 | -2.94 | -63.23% | 1 | 5 | 145.31% |
| CCL240419C00013000 | 2024-04-19 2:50PM EDT | 13.00 | 1.08 | 1.10 | 1.14 | -0.10 | -8.47% | 433 | 2,913 | 110.94% |
| CCL240419C00013500 | 2024-04-19 3:00PM EDT | 13.50 | 0.60 | 0.60 | 0.65 | -0.33 | -35.48% | 84 | 356 | 73.44% |
| CCL240419C00014000 | 2024-04-19 3:04PM EDT | 14.00 | 0.11 | 0.12 | 0.15 | -0.16 | -59.26% | 1,350 | 6,520 | 33.59% |
| CCL240419C00014500 | 2024-04-19 3:13PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | -0.01 | -50.00% | 1,150 | 3,705 | 39.06% |
| CCL240419C00015000 | 2024-04-19 3:11PM EDT | 15.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1,350 | 15,130 | 62.50% |
| CCL240419C00015500 | 2024-04-19 1:12PM EDT | 15.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 44 | 3,801 | 87.50% |
| CCL240419C00016000 | 2024-04-19 2:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 18,403 | 112.50% |
| CCL240419C00016500 | 2024-04-19 2:47PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 6,068 | 137.50% |
| CCL240419C00017000 | 2024-04-19 3:13PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 20,841 | 156.25% |
| CCL240419C00017500 | 2024-04-19 1:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 13,398 | 175.00% |
| CCL240419C00018000 | 2024-04-19 2:18PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 40,061 | 193.75% |
| CCL240419C00018500 | 2024-04-17 1:58PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,507 | 212.50% |
| CCL240419C00019000 | 2024-04-18 10:15AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,931 | 237.50% |
| CCL240419C00019500 | 2024-04-19 2:05PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 722 | 250.00% |
| CCL240419C00020000 | 2024-04-19 2:15PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37,749 | 275.00% |
| CCL240419C00020500 | 2024-04-02 10:23AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,240 | 287.50% |
| CCL240419C00021000 | 2024-04-19 11:39AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,587 | 300.00% |
| CCL240419C00021500 | 2024-03-28 9:47AM EDT | 21.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 96 | 400.00% |
| CCL240419C00022000 | 2024-04-18 2:54PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,247 | 325.00% |
| CCL240419C00023000 | 2024-04-18 10:15AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,415 | 362.50% |
| CCL240419C00024000 | 2024-04-16 11:22AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,348 | 387.50% |
| CCL240419C00025000 | 2024-04-04 2:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,834 | 412.50% |
| CCL240419C00026000 | 2024-04-01 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 487 | 437.50% |
| CCL240419C00027000 | 2024-03-26 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 174 | 462.50% |
| CCL240419C00028000 | 2024-03-21 9:53AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 475.00% |
| CCL240419C00029000 | 2024-02-22 12:23PM EDT | 29.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 100 | 51 | 920.31% |
| CCL240419C00030000 | 2024-04-12 10:09AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,395 | 525.00% |
| CCL240419C00031000 | 2024-02-02 4:41PM EDT | 31.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 130 | 1,029.69% |
| CCL240419C00032000 | 2024-01-12 1:19PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 656.25% |
| CCL240419C00033000 | 2024-01-31 10:48AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCL240419C00034000 | 2024-01-22 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CCL240419C00037000 | 2024-03-22 12:33PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 650.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00003000 | 2023-11-01 1:46PM EDT | 3.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 25 | 25 | 2,037.50% |
| CCL240419P00005000 | 2024-04-01 12:10PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 937.50% |
| CCL240419P00006000 | 2024-02-09 3:51PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 457 | 7,036 | 725.00% |
| CCL240419P00007000 | 2024-02-09 3:52PM EDT | 7.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 378 | 668.75% |
| CCL240419P00008000 | 2024-04-03 10:52AM EDT | 8.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 33,741 | 690.63% |
| CCL240419P00009000 | 2024-03-01 4:16PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,191 | 465.63% |
| CCL240419P00010000 | 2024-04-15 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,509 | 275.00% |
| CCL240419P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 7 | 23,461 | 225.00% |
| CCL240419P00012000 | 2024-04-18 12:07PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 22,177 | 156.25% |
| CCL240419P00012500 | 2024-04-17 2:00PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 548 | 106.25% |
| CCL240419P00013000 | 2024-04-18 10:16AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 20,570 | 78.13% |
| CCL240419P00013500 | 2024-04-19 2:38PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,529 | 53.13% |
| CCL240419P00014000 | 2024-04-19 3:16PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 6,091 | 18,299 | 17.97% |
| CCL240419P00014500 | 2024-04-19 3:18PM EDT | 14.50 | 0.38 | 0.36 | 0.39 | +0.04 | +11.76% | 331 | 2,906 | 0.00% |
| CCL240419P00015000 | 2024-04-19 3:19PM EDT | 15.00 | 0.87 | 0.87 | 0.90 | +0.15 | +20.83% | 777 | 22,680 | 0.00% |
| CCL240419P00015500 | 2024-04-19 11:21AM EDT | 15.50 | 1.40 | 1.36 | 1.50 | +0.35 | +33.33% | 15 | 538 | 112.50% |
| CCL240419P00016000 | 2024-04-19 3:15PM EDT | 16.00 | 1.80 | 1.85 | 1.88 | +0.07 | +4.05% | 242 | 7,790 | 0.00% |
| CCL240419P00016500 | 2024-04-18 3:55PM EDT | 16.50 | 2.30 | 2.35 | 2.43 | 0.00 | - | 7 | 123 | 168.75% |
| CCL240419P00017000 | 2024-04-19 3:20PM EDT | 17.00 | 2.85 | 2.85 | 2.90 | +0.18 | +6.90% | 11 | 1,222 | 0.00% |
| CCL240419P00017500 | 2024-04-17 3:35PM EDT | 17.50 | 3.30 | 3.30 | 3.45 | 0.00 | - | 1 | 0 | 246.88% |
| CCL240419P00018000 | 2024-04-18 3:04PM EDT | 18.00 | 3.78 | 3.85 | 3.90 | +0.11 | +3.00% | 1 | 906 | 0.00% |
| CCL240419P00018500 | 2024-04-10 3:02PM EDT | 18.50 | 3.60 | 4.35 | 4.45 | 0.00 | - | 73 | 0 | 296.88% |
| CCL240419P00019000 | 2024-04-18 2:00PM EDT | 19.00 | 4.68 | 4.85 | 4.95 | 0.00 | - | 2 | 1 | 318.75% |
| CCL240419P00019500 | 2024-04-17 2:52PM EDT | 19.50 | 5.30 | 5.30 | 5.45 | +0.04 | +0.76% | 1 | 0 | 340.63% |
| CCL240419P00020000 | 2024-04-17 3:12PM EDT | 20.00 | 5.86 | 5.85 | 5.90 | 0.00 | - | 9 | 5 | 0.00% |
| CCL240419P00020500 | 2024-03-20 3:06PM EDT | 20.50 | 3.90 | 6.35 | 6.40 | 0.00 | - | - | 0 | 0.00% |
| CCL240419P00021000 | 2024-04-04 2:08PM EDT | 21.00 | 5.40 | 6.35 | 6.95 | 0.00 | - | 8 | 5 | 400.00% |
| CCL240419P00021500 | 2024-04-09 9:30AM EDT | 21.50 | 5.80 | 6.70 | 7.45 | 0.00 | - | 1 | 0 | 418.75% |
| CCL240419P00022000 | 2024-04-19 1:28PM EDT | 22.00 | 7.75 | 7.70 | 7.95 | +0.05 | +0.65% | 2 | 2 | 437.50% |
| CCL240419P00023000 | 2024-04-11 3:17PM EDT | 23.00 | 8.00 | 8.85 | 8.90 | 0.00 | - | 22 | 0 | 0.00% |
| CCL240419P00024000 | 2024-03-13 9:55AM EDT | 24.00 | 7.20 | 9.25 | 9.50 | 0.00 | - | 8 | 7 | 0.00% |
| CCL240419P00025000 | 2024-03-27 10:30AM EDT | 25.00 | 8.50 | 10.85 | 10.95 | 0.00 | - | 5 | 0 | 537.50% |
| CCL240419P00026000 | 2023-12-28 11:33AM EDT | 26.00 | 7.32 | 8.70 | 11.15 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240419P00027000 | 2024-03-27 11:19AM EDT | 27.00 | 10.25 | 12.85 | 12.90 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240419P00028000 | 2024-04-12 10:26AM EDT | 28.00 | 13.45 | 13.15 | 13.95 | 0.00 | - | 2 | 0 | 621.88% |
| CCL240419P00029000 | 2024-03-12 9:42AM EDT | 29.00 | 13.00 | 14.20 | 14.35 | 0.00 | - | - | 0 | 0.00% |
| CCL240419P00030000 | 2023-11-03 12:53PM EDT | 30.00 | 17.40 | 14.15 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240419P00033000 | 2024-03-27 12:40PM EDT | 33.00 | 15.45 | 18.85 | 18.90 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240419P00034000 | 2024-03-27 3:15PM EDT | 34.00 | 16.80 | 19.80 | 19.95 | 0.00 | - | 2 | 0 | 759.38% |
| CCL240419P00035000 | 2024-03-27 11:35AM EDT | 35.00 | 17.90 | 20.85 | 20.90 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240419P00036000 | 2024-02-09 4:50PM EDT | 36.00 | 20.75 | 19.55 | 19.65 | 0.00 | - | - | 0 | 0.00% |
| CCL240419P00037000 | 2024-03-27 10:21AM EDT | 37.00 | 20.50 | 22.80 | 22.95 | 0.00 | - | 1 | 0 | 818.75% |
© 2024 Yahoo. Todos los derechos reservados.