Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240906C00008500 | 2024-08-27 10:25AM EDT | 8.50 | 8.45 | 7.25 | 8.65 | 0.00 | - | - | 1 | 483.59% |
| CCL240906C00009000 | 2024-08-28 9:49AM EDT | 9.00 | 7.75 | 7.35 | 8.30 | 0.00 | - | - | 12 | 360.55% |
| CCL240906C00009500 | 2024-08-28 11:53AM EDT | 9.50 | 7.10 | 6.95 | 8.95 | 0.00 | - | - | - | 487.11% |
| CCL240906C00010000 | 2024-08-02 12:31PM EDT | 10.00 | 6.45 | 6.45 | 6.55 | +1.45 | +29.00% | 1 | 1 | 50.00% |
| CCL240906C00011000 | 2024-08-05 9:40AM EDT | 11.00 | 3.10 | 5.45 | 6.55 | 0.00 | - | - | 1 | 303.91% |
| CCL240906C00012000 | 2024-08-26 12:44PM EDT | 12.00 | 4.65 | 4.45 | 4.55 | 0.00 | - | 21 | 41 | 50.00% |
| CCL240906C00012500 | 2024-08-29 11:40AM EDT | 12.50 | 4.11 | 3.10 | 5.05 | 0.00 | - | 4 | 5 | 132.81% |
| CCL240906C00013000 | 2024-08-27 11:39AM EDT | 13.00 | 3.95 | 2.90 | 3.55 | 0.00 | - | - | 0 | 107.03% |
| CCL240906C00013500 | 2024-08-23 2:47PM EDT | 13.50 | 3.10 | 2.79 | 4.05 | 0.00 | - | 2 | 3 | 176.37% |
| CCL240906C00014000 | 2024-08-28 9:49AM EDT | 14.00 | 2.77 | 2.30 | 2.76 | 0.00 | - | 9 | 64 | 71.09% |
| CCL240906C00014500 | 2024-08-29 10:35AM EDT | 14.50 | 2.18 | 1.82 | 2.26 | -0.06 | -2.68% | 1 | 30 | 62.50% |
| CCL240906C00015000 | 2024-08-30 3:09PM EDT | 15.00 | 1.45 | 1.49 | 1.56 | -0.30 | -17.14% | 22 | 574 | 54.69% |
| CCL240906C00015500 | 2024-08-30 3:51PM EDT | 15.50 | 1.10 | 1.04 | 1.08 | +0.03 | +2.80% | 75 | 4,373 | 44.53% |
| CCL240906C00016000 | 2024-08-30 3:59PM EDT | 16.00 | 0.62 | 0.62 | 0.65 | -0.13 | -17.33% | 187 | 623 | 38.28% |
| CCL240906C00016500 | 2024-08-30 3:59PM EDT | 16.50 | 0.30 | 0.30 | 0.32 | -0.10 | -25.00% | 777 | 1,780 | 35.16% |
| CCL240906C00017000 | 2024-08-30 3:58PM EDT | 17.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 1,328 | 2,435 | 34.57% |
| CCL240906C00017500 | 2024-08-30 3:59PM EDT | 17.50 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 771 | 1,966 | 35.94% |
| CCL240906C00018000 | 2024-08-30 3:48PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 158 | 2,440 | 42.19% |
| CCL240906C00018500 | 2024-08-30 10:11AM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 130 | 752 | 52.34% |
| CCL240906C00019000 | 2024-08-29 2:00PM EDT | 19.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 206 | 60.94% |
| CCL240906C00019500 | 2024-08-30 1:36PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 90 | 82 | 62.50% |
| CCL240906C00020000 | 2024-08-30 11:13AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 111 | 73.44% |
| CCL240906C00020500 | 2024-08-30 10:29AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 111 | 76.56% |
| CCL240906C00021000 | 2024-08-28 3:07PM EDT | 21.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 141 | 153.13% |
| CCL240906C00021500 | 2024-08-26 2:07PM EDT | 21.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 31 | 132 | 162.89% |
| CCL240906C00022000 | 2024-08-26 12:14PM EDT | 22.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 41 | 43 | 172.27% |
| CCL240906C00022500 | 2024-08-26 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 181.25% |
| CCL240906C00023000 | 2024-07-30 12:42PM EDT | 23.00 | 0.04 | 0.00 | 0.74 | 0.00 | - | - | 50 | 212.70% |
| CCL240906C00025000 | 2024-08-21 12:23PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 51 | 247.27% |
| CCL240906C00026000 | 2024-08-21 12:23PM EDT | 26.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 2 | 261.33% |
| CCL240906C00030000 | 2024-08-21 10:04AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 50 | 171.88% |
Opciones de ventapor6 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240906P00011000 | 2024-08-27 10:13AM EDT | 11.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 69 | 196.88% |
| CCL240906P00012000 | 2024-08-23 2:08PM EDT | 12.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 135.94% |
| CCL240906P00012500 | 2024-08-29 9:50AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 348 | 84.38% |
| CCL240906P00013000 | 2024-08-29 2:37PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 214 | 75.00% |
| CCL240906P00013500 | 2024-08-30 2:49PM EDT | 13.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 142 | 97 | 78.13% |
| CCL240906P00014000 | 2024-08-28 12:07PM EDT | 14.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 2,282 | 65.63% |
| CCL240906P00014500 | 2024-08-30 2:57PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 135 | 731 | 53.91% |
| CCL240906P00015000 | 2024-08-30 3:44PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 153 | 433 | 46.09% |
| CCL240906P00015500 | 2024-08-30 3:29PM EDT | 15.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 416 | 192 | 38.28% |
| CCL240906P00016000 | 2024-08-30 3:55PM EDT | 16.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 969 | 1,606 | 35.55% |
| CCL240906P00016500 | 2024-08-30 3:59PM EDT | 16.50 | 0.28 | 0.28 | 0.31 | -0.02 | -6.67% | 1,887 | 668 | 33.99% |
| CCL240906P00017000 | 2024-08-30 3:48PM EDT | 17.00 | 0.65 | 0.59 | 0.62 | +0.04 | +6.56% | 679 | 324 | 33.20% |
| CCL240906P00017500 | 2024-08-30 3:43PM EDT | 17.50 | 1.09 | 1.01 | 1.08 | +0.08 | +7.92% | 8 | 102 | 41.80% |
| CCL240906P00018000 | 2024-08-30 12:14PM EDT | 18.00 | 1.58 | 1.48 | 1.73 | +0.28 | +21.54% | 17 | 26 | 59.38% |
| CCL240906P00018500 | 2024-08-30 3:00PM EDT | 18.50 | 2.17 | 1.79 | 2.22 | +0.25 | +13.02% | 23 | 22 | 91.41% |
| CCL240906P00019000 | 2024-08-02 10:09AM EDT | 19.00 | 5.10 | 2.35 | 2.67 | 0.00 | - | 1 | 1 | 50.00% |
| CCL240906P00020500 | 2024-07-31 3:57PM EDT | 20.50 | 3.82 | 3.95 | 6.10 | 0.00 | - | - | 0 | 250.78% |
| CCL240906P00021000 | 2024-08-27 10:39AM EDT | 21.00 | 4.00 | 4.45 | 5.55 | 0.00 | - | 1 | 1 | 193.75% |
| CCL240906P00024000 | 2024-08-27 10:39AM EDT | 24.00 | 7.00 | 7.45 | 9.60 | 0.00 | - | - | 1 | 328.13% |
| CCL240906P00024500 | 2024-08-23 10:16AM EDT | 24.50 | 8.60 | 7.95 | 10.10 | 0.00 | - | 1 | 1 | 337.50% |
| CCL240906P00027500 | 2024-08-26 10:04AM EDT | 27.50 | 10.85 | 10.20 | 13.00 | 0.00 | - | - | - | 324.41% |
| CCL240906P00035000 | 2024-08-28 12:50PM EDT | 35.00 | 18.38 | 17.60 | 20.60 | 0.00 | - | - | - | 414.84% |
© 2024 Yahoo. Todos los derechos reservados.