Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:07PM EDT. Mercado abierto.
Llamadaspor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230929C00005000 | 2023-09-27 10:54AM EDT | 5.00 | 8.91 | 9.55 | 9.60 | 0.00 | - | 5 | 3 | 600.00% |
| CCL230929C00008000 | 2023-09-26 1:54PM EDT | 8.00 | 5.80 | 6.55 | 6.60 | 0.00 | - | 4 | 12 | 350.00% |
| CCL230929C00009000 | 2023-09-27 9:47AM EDT | 9.00 | 5.12 | 5.55 | 5.65 | 0.00 | - | 83 | 430 | 346.88% |
| CCL230929C00010000 | 2023-09-27 11:24AM EDT | 10.00 | 3.95 | 4.50 | 4.65 | 0.00 | - | 1 | 9 | 231.25% |
| CCL230929C00010500 | 2023-09-27 12:51PM EDT | 10.50 | 3.30 | 4.05 | 4.10 | 0.00 | - | 3 | 40 | 206.25% |
| CCL230929C00011000 | 2023-09-28 10:13AM EDT | 11.00 | 3.13 | 3.55 | 3.60 | +0.10 | +3.30% | 10 | 88 | 178.13% |
| CCL230929C00011500 | 2023-09-27 9:35AM EDT | 11.50 | 2.54 | 3.05 | 3.10 | 0.00 | - | 2 | 60 | 153.13% |
| CCL230929C00012000 | 2023-09-28 9:35AM EDT | 12.00 | 2.01 | 2.59 | 2.63 | +0.10 | +5.24% | 7 | 78 | 170.31% |
| CCL230929C00012500 | 2023-09-28 11:16AM EDT | 12.50 | 1.85 | 2.11 | 2.16 | +0.31 | +20.13% | 2 | 375 | 157.81% |
| CCL230929C00013000 | 2023-09-28 11:49AM EDT | 13.00 | 1.67 | 1.68 | 1.74 | +0.50 | +42.74% | 462 | 1,939 | 159.38% |
| CCL230929C00013500 | 2023-09-28 11:42AM EDT | 13.50 | 1.22 | 1.27 | 1.30 | +0.34 | +38.64% | 522 | 1,061 | 147.66% |
| CCL230929C00014000 | 2023-09-28 11:46AM EDT | 14.00 | 0.97 | 0.94 | 0.96 | +0.36 | +59.02% | 774 | 2,426 | 148.83% |
| CCL230929C00014500 | 2023-09-28 11:49AM EDT | 14.50 | 0.65 | 0.65 | 0.67 | +0.26 | +66.67% | 1,788 | 5,081 | 146.09% |
| CCL230929C00015000 | 2023-09-28 11:49AM EDT | 15.00 | 0.43 | 0.43 | 0.45 | +0.20 | +86.96% | 1,171 | 4,119 | 145.31% |
| CCL230929C00015500 | 2023-09-28 11:48AM EDT | 15.50 | 0.27 | 0.27 | 0.29 | +0.13 | +92.86% | 1,208 | 2,959 | 144.53% |
| CCL230929C00016000 | 2023-09-28 11:51AM EDT | 16.00 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 4,473 | 4,519 | 139.06% |
| CCL230929C00016500 | 2023-09-28 11:52AM EDT | 16.50 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 1,169 | 2,400 | 142.19% |
| CCL230929C00017000 | 2023-09-28 11:49AM EDT | 17.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3,254 | 2,113 | 137.50% |
| CCL230929C00017500 | 2023-09-28 11:47AM EDT | 17.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 113 | 1,826 | 148.44% |
| CCL230929C00018000 | 2023-09-28 11:46AM EDT | 18.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 332 | 1,323 | 156.25% |
| CCL230929C00018500 | 2023-09-27 3:53PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 305 | 1,149 | 150.00% |
| CCL230929C00019000 | 2023-09-28 11:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,429 | 150.00% |
| CCL230929C00019500 | 2023-09-25 2:49PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 162.50% |
| CCL230929C00020000 | 2023-09-28 10:54AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 175 | 1,506 | 175.00% |
| CCL230929C00020500 | 2023-09-20 9:51AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 194 | 200.00% |
| CCL230929C00021000 | 2023-09-13 9:55AM EDT | 21.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 312 | 212.50% |
| CCL230929C00021500 | 2023-09-14 2:50PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 257 | 225.00% |
| CCL230929C00022000 | 2023-09-11 2:22PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 54 | 147 | 237.50% |
| CCL230929C00022500 | 2023-09-05 12:25PM EDT | 22.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 407 | 250.00% |
| CCL230929C00023000 | 2023-08-28 2:44PM EDT | 23.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 70 | 256.25% |
| CCL230929C00023500 | 2023-08-23 3:10PM EDT | 23.50 | 0.07 | 0.00 | 0.02 | 0.00 | - | 100 | 284 | 268.75% |
| CCL230929C00024000 | 2023-08-23 3:12PM EDT | 24.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 75 | 262.50% |
| CCL230929C00025000 | 2023-08-11 10:05AM EDT | 25.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 8 | 312.50% |
Ponepor29 de septiembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230929P00010000 | 2023-09-27 2:26PM EDT | 10.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 2,803 | 243.75% |
| CCL230929P00010500 | 2023-09-28 11:01AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 40 | 166 | 215.63% |
| CCL230929P00011000 | 2023-09-28 11:24AM EDT | 11.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 1,160 | 196.88% |
| CCL230929P00011500 | 2023-09-28 11:52AM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 8,929 | 630 | 171.88% |
| CCL230929P00012000 | 2023-09-28 11:44AM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4,102 | 1,236 | 160.94% |
| CCL230929P00012500 | 2023-09-28 11:52AM EDT | 12.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 11,935 | 3,017 | 160.94% |
| CCL230929P00013000 | 2023-09-28 11:49AM EDT | 13.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 4,804 | 6,620 | 151.56% |
| CCL230929P00013500 | 2023-09-28 11:50AM EDT | 13.50 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 1,053 | 8,430 | 149.22% |
| CCL230929P00014000 | 2023-09-28 11:52AM EDT | 14.00 | 0.38 | 0.38 | 0.39 | -0.24 | -38.71% | 345 | 2,400 | 148.83% |
| CCL230929P00014500 | 2023-09-28 11:38AM EDT | 14.50 | 0.64 | 0.60 | 0.62 | -0.26 | -28.89% | 210 | 13,685 | 149.61% |
| CCL230929P00015000 | 2023-09-28 11:15AM EDT | 15.00 | 0.98 | 0.87 | 0.87 | -0.35 | -26.32% | 90 | 2,885 | 144.14% |
| CCL230929P00015500 | 2023-09-28 11:31AM EDT | 15.50 | 1.28 | 1.20 | 1.21 | -0.35 | -21.47% | 16 | 829 | 142.19% |
| CCL230929P00016000 | 2023-09-28 11:46AM EDT | 16.00 | 1.59 | 1.59 | 1.62 | -0.56 | -26.05% | 22 | 3,725 | 144.53% |
| CCL230929P00016500 | 2023-09-28 11:49AM EDT | 16.50 | 2.05 | 2.02 | 2.03 | -0.47 | -18.65% | 18 | 963 | 140.63% |
| CCL230929P00017000 | 2023-09-28 10:38AM EDT | 17.00 | 2.80 | 2.46 | 2.50 | -0.40 | -12.50% | 19 | 673 | 137.50% |
| CCL230929P00017500 | 2023-09-28 11:41AM EDT | 17.50 | 3.06 | 2.93 | 2.98 | -0.71 | -18.83% | 4 | 94 | 134.38% |
| CCL230929P00018000 | 2023-09-28 9:34AM EDT | 18.00 | 4.07 | 3.40 | 3.50 | -0.03 | -0.73% | 2 | 191 | 143.75% |
| CCL230929P00018500 | 2023-09-27 1:43PM EDT | 18.50 | 4.73 | 3.85 | 4.00 | 0.00 | - | 1 | 7 | 207.81% |
| CCL230929P00019000 | 2023-09-28 10:06AM EDT | 19.00 | 4.88 | 4.35 | 4.50 | +1.57 | +47.43% | 2 | 2 | 225.00% |
| CCL230929P00019500 | 2023-09-18 10:38AM EDT | 19.50 | 4.45 | 4.85 | 5.00 | 0.00 | - | 1 | 0 | 242.19% |
| CCL230929P00020000 | 2023-09-20 1:45PM EDT | 20.00 | 5.05 | 5.35 | 5.45 | 0.00 | - | 1 | 0 | 200.00% |
| CCL230929P00020500 | 2023-09-13 12:07PM EDT | 20.50 | 5.50 | 5.85 | 6.00 | 0.00 | - | 1 | 0 | 273.44% |
| CCL230929P00021000 | 2023-08-14 11:35AM EDT | 21.00 | 4.40 | 5.95 | 6.05 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
