Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00010000 | 2024-05-23 3:03PM EDT | 10.00 | 4.91 | 4.20 | 7.00 | 0.00 | - | - | 0 | 321.88% |
| CCL240607C00010500 | 2024-05-24 10:31AM EDT | 10.50 | 4.61 | 4.05 | 5.00 | 0.00 | - | 1 | 0 | 271.88% |
| CCL240607C00011000 | 2024-05-29 11:08AM EDT | 11.00 | 4.01 | 4.05 | 4.15 | 0.00 | - | 1 | 1 | 117.19% |
| CCL240607C00011500 | 2024-05-06 9:47AM EDT | 11.50 | 3.22 | 2.54 | 3.65 | 0.00 | - | - | 10 | 130.47% |
| CCL240607C00012000 | 2024-05-30 1:11PM EDT | 12.00 | 3.38 | 2.99 | 4.15 | 0.00 | - | 2 | 5 | 212.11% |
| CCL240607C00012500 | 2024-05-23 2:00PM EDT | 12.50 | 2.55 | 2.55 | 2.69 | 0.00 | - | 1 | 0 | 85.94% |
| CCL240607C00013000 | 2024-05-31 1:42PM EDT | 13.00 | 2.06 | 2.06 | 2.19 | -0.33 | -13.81% | 13 | 117 | 73.44% |
| CCL240607C00013500 | 2024-05-31 1:32PM EDT | 13.50 | 1.54 | 1.56 | 1.70 | -0.24 | -13.48% | 5 | 45 | 60.16% |
| CCL240607C00014000 | 2024-05-31 3:38PM EDT | 14.00 | 1.10 | 1.10 | 1.17 | -0.14 | -11.29% | 53 | 410 | 53.52% |
| CCL240607C00014500 | 2024-05-31 3:38PM EDT | 14.50 | 0.66 | 0.68 | 0.91 | -0.20 | -23.26% | 152 | 459 | 54.69% |
| CCL240607C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.35 | 0.35 | 0.37 | -0.16 | -31.37% | 984 | 5,839 | 39.45% |
| CCL240607C00015500 | 2024-05-31 3:59PM EDT | 15.50 | 0.15 | 0.13 | 0.16 | -0.08 | -34.78% | 1,721 | 5,021 | 38.87% |
| CCL240607C00016000 | 2024-05-31 3:55PM EDT | 16.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1,215 | 2,881 | 39.45% |
| CCL240607C00016500 | 2024-05-31 3:28PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 670 | 1,555 | 44.14% |
| CCL240607C00017000 | 2024-05-31 3:27PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 820 | 50.78% |
| CCL240607C00017500 | 2024-05-31 1:37PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 92 | 6,189 | 53.13% |
| CCL240607C00018000 | 2024-05-31 9:55AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 369 | 62.50% |
| CCL240607C00018500 | 2024-05-28 9:49AM EDT | 18.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 3 | 225 | 112.50% |
| CCL240607C00019000 | 2024-05-31 1:51PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 68.75% |
| CCL240607C00019500 | 2024-05-21 11:24AM EDT | 19.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 30 | 187.30% |
| CCL240607C00020000 | 2024-05-23 1:45PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 96 | 107.81% |
| CCL240607C00021000 | 2024-05-20 9:49AM EDT | 21.00 | 0.01 | 0.00 | 0.91 | 0.00 | - | - | 13 | 233.59% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00010000 | 2024-05-23 3:03PM EDT | 10.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | - | 0 | 203.13% |
| CCL240607P00010500 | 2024-05-06 9:55AM EDT | 10.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 200 | 125 | 178.91% |
| CCL240607P00011000 | 2024-05-31 9:55AM EDT | 11.00 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 8 | 90 | 164.06% |
| CCL240607P00011500 | 2024-05-29 9:48AM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 503 | 90.63% |
| CCL240607P00012000 | 2024-05-31 11:44AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 170 | 92.19% |
| CCL240607P00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 717 | 2,144 | 71.88% |
| CCL240607P00013000 | 2024-05-31 1:26PM EDT | 13.00 | 0.02 | 0.01 | 0.23 | -0.01 | -33.33% | 446 | 424 | 95.31% |
| CCL240607P00013500 | 2024-05-31 3:56PM EDT | 13.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 638 | 125 | 53.13% |
| CCL240607P00014000 | 2024-05-31 3:24PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 111 | 321 | 44.53% |
| CCL240607P00014500 | 2024-05-31 3:58PM EDT | 14.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 2,163 | 1,596 | 39.06% |
| CCL240607P00015000 | 2024-05-31 4:00PM EDT | 15.00 | 0.24 | 0.24 | 0.26 | +0.02 | +9.09% | 4,351 | 1,599 | 35.94% |
| CCL240607P00015500 | 2024-05-31 3:25PM EDT | 15.50 | 0.57 | 0.53 | 0.57 | +0.07 | +14.00% | 953 | 1,471 | 37.50% |
| CCL240607P00016000 | 2024-05-31 3:47PM EDT | 16.00 | 0.98 | 0.74 | 1.30 | +0.13 | +15.29% | 418 | 706 | 87.70% |
| CCL240607P00016500 | 2024-05-30 2:16PM EDT | 16.50 | 1.24 | 1.19 | 1.52 | 0.00 | - | 4 | 60 | 61.33% |
| CCL240607P00017000 | 2024-05-23 12:08PM EDT | 17.00 | 1.92 | 1.87 | 2.36 | 0.00 | - | 4 | 86 | 92.97% |
| CCL240607P00017500 | 2024-05-31 3:05PM EDT | 17.50 | 2.50 | 2.36 | 2.48 | +0.60 | +31.58% | 8 | 138 | 75.78% |
| CCL240607P00018000 | 2024-05-31 3:00PM EDT | 18.00 | 2.99 | 2.74 | 3.10 | -0.11 | -3.55% | 2 | 1 | 116.02% |
| CCL240607P00018500 | 2024-05-13 3:29PM EDT | 18.50 | 4.00 | 3.05 | 4.05 | 0.00 | - | 1 | 0 | 116.41% |
© 2024 Yahoo. Todos los derechos reservados.