U.S. markets open in 9 hours 20 minutes
F S&P 500
5,124.50 +42.25 (+0.83%) F Dow Jones
38,335.00 +47.00 (+0.12%) F Nasdaq
17,769.50 +202.00 (+1.15%) E-mini Russell 2000 Index Futur
1,988.70 -4.50 (-0.23%) Petróleo
83.81 +0.24 (+0.29%) Oro
2,346.60 +4.10 (+0.18%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00005000 | 2024-04-23 2:38PM EDT | 5.00 | 9.90 | 10.10 | 10.20 | 0.00 | - | 10 | 11 | 962.50% |
| CCL240426C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 6.79 | 7.60 | 7.70 | 0.00 | - | 1 | 72 | 625.00% |
| CCL240426C00009000 | 2024-04-22 10:39AM EDT | 9.00 | 5.20 | 6.10 | 6.20 | 0.00 | - | 2 | 0 | 481.25% |
| CCL240426C00010000 | 2024-04-22 10:21AM EDT | 10.00 | 4.20 | 5.10 | 5.85 | 0.00 | - | 4 | 28 | 709.38% |
| CCL240426C00010500 | 2024-04-24 3:46PM EDT | 10.50 | 4.50 | 4.60 | 5.45 | 0.00 | - | 2 | 64 | 679.69% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 4.10 | 5.10 | 0.00 | - | 3 | 3 | 660.94% |
| CCL240426C00011500 | 2024-04-22 11:03AM EDT | 11.50 | 2.71 | 3.60 | 3.70 | 0.00 | - | 2 | 35 | 275.00% |
| CCL240426C00012000 | 2024-04-18 11:11AM EDT | 12.00 | 2.55 | 3.10 | 4.15 | 0.00 | - | - | 0 | 546.88% |
| CCL240426C00012500 | 2024-04-22 2:27PM EDT | 12.50 | 1.89 | 2.16 | 2.73 | 0.00 | - | 16 | 21 | 245.31% |
| CCL240426C00013000 | 2024-04-25 9:48AM EDT | 13.00 | 1.98 | 2.09 | 2.38 | -0.05 | -2.46% | 4 | 66 | 209.38% |
| CCL240426C00013500 | 2024-04-25 3:14PM EDT | 13.50 | 1.60 | 1.26 | 1.91 | +0.21 | +15.11% | 8 | 241 | 270.31% |
| CCL240426C00014000 | 2024-04-25 3:48PM EDT | 14.00 | 1.13 | 0.96 | 1.25 | -0.02 | -1.74% | 117 | 899 | 138.28% |
| CCL240426C00014500 | 2024-04-25 3:36PM EDT | 14.50 | 0.70 | 0.67 | 0.71 | +0.11 | +18.64% | 1,346 | 5,548 | 54.69% |
| CCL240426C00015000 | 2024-04-25 3:59PM EDT | 15.00 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 6,131 | 10,116 | 52.34% |
| CCL240426C00015500 | 2024-04-25 3:58PM EDT | 15.50 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 3,879 | 5,466 | 50.78% |
| CCL240426C00016000 | 2024-04-25 3:52PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 910 | 2,980 | 65.63% |
| CCL240426C00016500 | 2024-04-24 2:37PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,253 | 78.13% |
| CCL240426C00017000 | 2024-04-25 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,295 | 100.00% |
| CCL240426C00017500 | 2024-04-24 9:36AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,487 | 125.00% |
| CCL240426C00018000 | 2024-04-25 3:06PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,247 | 143.75% |
| CCL240426C00018500 | 2024-04-24 9:37AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 343 | 162.50% |
| CCL240426C00019000 | 2024-04-24 3:15PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 171 | 181.25% |
| CCL240426C00019500 | 2024-04-23 9:39AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,578 | 596 | 196.88% |
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 579 | 212.50% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 237.50% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 250.00% |
| CCL240426C00022000 | 2024-04-22 3:21PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 208 | 306.25% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 159 | 413 | 312.50% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 362.50% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 362.50% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 325.00% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 775.00% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 567.19% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 45 | 225.00% |
| CCL240426P00012000 | 2024-04-22 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 220 | 193.75% |
| CCL240426P00012500 | 2024-04-23 1:10PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 357 | 162.50% |
| CCL240426P00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,216 | 137.50% |
| CCL240426P00013500 | 2024-04-25 12:45PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,588 | 106.25% |
| CCL240426P00014000 | 2024-04-25 3:35PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,355 | 1,752 | 75.00% |
| CCL240426P00014500 | 2024-04-25 3:34PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,428 | 2,849 | 59.38% |
| CCL240426P00015000 | 2024-04-25 3:51PM EDT | 15.00 | 0.09 | 0.08 | 0.11 | -0.12 | -57.14% | 1,959 | 6,900 | 53.91% |
| CCL240426P00015500 | 2024-04-25 2:52PM EDT | 15.50 | 0.44 | 0.36 | 0.40 | -0.10 | -18.52% | 110 | 399 | 54.69% |
| CCL240426P00016000 | 2024-04-25 3:35PM EDT | 16.00 | 0.83 | 0.80 | 1.26 | -0.16 | -16.16% | 12 | 648 | 160.16% |
| CCL240426P00016500 | 2024-04-25 12:58PM EDT | 16.50 | 1.48 | 1.28 | 1.37 | -0.24 | -13.95% | 1 | 4 | 78.13% |
| CCL240426P00017000 | 2024-04-25 11:13AM EDT | 17.00 | 1.86 | 1.66 | 2.03 | -0.24 | -11.43% | 6 | 8 | 134.38% |
| CCL240426P00017500 | 2024-04-25 10:31AM EDT | 17.50 | 2.49 | 2.27 | 2.40 | -0.13 | -4.96% | 1 | 9 | 146.88% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 2.72 | 2.90 | 0.00 | - | 23 | 0 | 237.50% |
| CCL240426P00019000 | 2024-04-24 2:40PM EDT | 19.00 | 4.08 | 2.40 | 3.90 | 0.00 | - | 12 | 8 | 290.63% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 4.30 | 4.40 | 0.00 | - | 1 | 0 | 259.38% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 379.69% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 4.55 | 5.40 | 0.00 | - | 3 | 0 | 362.50% |
© 2024 Yahoo. Todos los derechos reservados.