U.S. markets closed
F S&P 500
5,322.75 +2.50 (+0.05%) F Dow Jones
40,024.00 +14.00 (+0.03%) F Nasdaq
18,664.50 +14.50 (+0.08%) E-mini Russell 2000 Index Futur
2,104.80 -0.10 (-0.00%) Petróleo
79.27 +0.04 (+0.05%) Oro
2,381.10 -4.40 (-0.18%)
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:
Golpe:10.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00010000 | 2024-05-16 1:24PM EDT | 2024-05-17 | 4.95 | 4.75 | 5.00 | +0.10 | +2.06% | 2 | 157 | 515.63% |
| CCL240524C00010000 | 2024-05-13 1:30PM EDT | 2024-05-24 | 4.55 | 3.20 | 5.00 | 0.00 | - | 1 | 6 | 182.03% |
| CCL240531C00010000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 4.85 | 4.90 | 5.05 | 0.00 | - | 5 | 6 | 124.61% |
| CCL240614C00010000 | 2024-05-09 3:06PM EDT | 2024-06-14 | 4.70 | 3.90 | 5.05 | 0.00 | - | 2 | 2 | 105.47% |
| CCL240621C00010000 | 2024-05-16 12:14PM EDT | 2024-06-21 | 5.05 | 3.25 | 5.05 | +0.13 | +2.64% | 2 | 18,821 | 94.53% |
| CCL240719C00010000 | 2024-05-14 2:10PM EDT | 2024-07-19 | 4.75 | 5.00 | 5.10 | 0.00 | - | 10 | 56 | 70.90% |
| CCL241018C00010000 | 2024-05-16 11:08AM EDT | 2024-10-18 | 5.25 | 5.25 | 5.35 | 0.00 | - | 10 | 478 | 61.13% |
| CCL250117C00010000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 5.57 | 5.55 | 5.70 | 0.00 | - | 35 | 21,921 | 60.94% |
| CCL250620C00010000 | 2024-05-15 10:21AM EDT | 2025-06-20 | 6.03 | 6.00 | 6.15 | 0.00 | - | 9 | 1,294 | 59.62% |
| CCL251219C00010000 | 2024-05-03 11:48AM EDT | 2025-12-19 | 6.35 | 6.45 | 6.80 | 0.00 | - | 3 | 6,334 | 60.64% |
| CCL260116C00010000 | 2024-05-15 3:56PM EDT | 2026-01-16 | 6.60 | 6.45 | 6.70 | +0.05 | +0.76% | 1 | 1,571 | 58.25% |
| CCL261218C00010000 | 2024-05-16 1:54PM EDT | 2026-12-18 | 7.45 | 7.10 | 7.85 | +0.30 | +4.20% | 8 | 678 | 60.84% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00010000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 200 | 205 | 475.00% |
| CCL240524P00010000 | 2024-05-13 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 257.42% |
| CCL240531P00010000 | 2024-05-13 1:30PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 169.14% |
| CCL240614P00010000 | 2024-05-07 10:44AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 50 | 73.44% |
| CCL240621P00010000 | 2024-05-16 11:53AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 32,207 | 69.53% |
| CCL240719P00010000 | 2024-05-16 11:53AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 222 | 563 | 53.13% |
| CCL241018P00010000 | 2024-05-16 12:33PM EDT | 2024-10-18 | 0.14 | 0.14 | 0.21 | -0.02 | -12.50% | 4 | 37,939 | 50.00% |
| CCL250117P00010000 | 2024-05-15 1:33PM EDT | 2025-01-17 | 0.34 | 0.32 | 0.35 | 0.00 | - | 51 | 40,841 | 46.39% |
| CCL250620P00010000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 0.60 | 0.56 | 0.66 | +0.03 | +5.26% | 3,013 | 7,606 | 46.00% |
| CCL251219P00010000 | 2024-05-13 1:21PM EDT | 2025-12-19 | 0.88 | 0.88 | 0.95 | -0.10 | -10.20% | 1 | 5,041 | 44.68% |
| CCL260116P00010000 | 2024-05-16 12:22PM EDT | 2026-01-16 | 0.95 | 0.91 | 1.00 | -0.11 | -10.38% | 14 | 7,876 | 44.68% |
| CCL261218P00010000 | 2024-05-16 2:17PM EDT | 2026-12-18 | 1.43 | 1.31 | 1.66 | 0.00 | - | 122 | 2,871 | 46.58% |
© 2024 Yahoo. Todos los derechos reservados.