U.S. markets closed
F S&P 500
5,321.25 +1.00 (+0.02%) F Dow Jones
40,010.00 0.00 (0.00%) F Nasdaq
18,658.25 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.44 +0.21 (+0.27%) Oro
2,382.20 -3.30 (-0.14%)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00015000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 18,279 | 25,896 | 42.97% |
| CCL240524C00015000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.29 | 0.00 | - | 1,265 | 4,453 | 38.28% |
| CCL240531C00015000 | 2024-05-16 3:17PM EDT | 2024-05-31 | 0.40 | 0.34 | 0.40 | 0.00 | - | 162 | 3,438 | 37.11% |
| CCL240607C00015000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.53 | 0.48 | 0.54 | +0.03 | +6.00% | 130 | 387 | 40.23% |
| CCL240614C00015000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 0.59 | 0.59 | 0.63 | +0.01 | +1.72% | 75 | 295 | 40.43% |
| CCL240621C00015000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.74 | +0.05 | +7.14% | 965 | 37,807 | 42.19% |
| CCL240628C00015000 | 2024-05-16 3:20PM EDT | 2024-06-28 | 0.92 | 0.83 | 0.93 | +0.03 | +3.37% | 17 | 57 | 47.85% |
| CCL240719C00015000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 1.10 | 1.07 | 1.09 | +0.02 | +1.85% | 190 | 8,093 | 45.70% |
| CCL241018C00015000 | 2024-05-16 3:48PM EDT | 2024-10-18 | 1.77 | 1.55 | 1.78 | +0.04 | +2.31% | 38 | 7,841 | 47.27% |
| CCL250117C00015000 | 2024-05-16 2:46PM EDT | 2025-01-17 | 2.30 | 2.30 | 2.36 | -0.01 | -0.43% | 79 | 14,625 | 49.56% |
| CCL250620C00015000 | 2024-05-15 3:56PM EDT | 2025-06-20 | 3.02 | 2.90 | 3.10 | 0.00 | - | 63 | 2,629 | 51.03% |
| CCL251219C00015000 | 2024-05-16 11:41AM EDT | 2025-12-19 | 3.71 | 3.65 | 3.95 | -0.04 | -1.07% | 14 | 3,413 | 52.03% |
| CCL260116C00015000 | 2024-05-16 2:49PM EDT | 2026-01-16 | 3.85 | 3.80 | 3.90 | +0.07 | +1.85% | 157 | 5,559 | 51.51% |
| CCL261218C00015000 | 2024-05-16 3:49PM EDT | 2026-12-18 | 4.80 | 4.55 | 5.00 | +0.18 | +3.90% | 8 | 1,685 | 51.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00015000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 0.15 | 0.17 | 0.20 | -0.11 | -42.31% | 973 | 20,771 | 46.09% |
| CCL240524P00015000 | 2024-05-16 3:20PM EDT | 2024-05-24 | 0.34 | 0.35 | 0.38 | -0.07 | -17.07% | 396 | 950 | 37.11% |
| CCL240531P00015000 | 2024-05-16 1:48PM EDT | 2024-05-31 | 0.49 | 0.43 | 0.49 | 0.00 | - | 68 | 345 | 36.33% |
| CCL240607P00015000 | 2024-05-16 3:25PM EDT | 2024-06-07 | 0.52 | 0.52 | 0.61 | -0.06 | -10.34% | 25 | 231 | 38.18% |
| CCL240614P00015000 | 2024-05-15 2:50PM EDT | 2024-06-14 | 0.68 | 0.60 | 1.04 | +0.02 | +3.03% | 23 | 159 | 58.89% |
| CCL240621P00015000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 0.70 | 0.72 | 0.75 | -0.04 | -5.41% | 970 | 30,204 | 37.31% |
| CCL240628P00015000 | 2024-05-16 1:19PM EDT | 2024-06-28 | 0.83 | 0.84 | 1.00 | -0.03 | -3.49% | 7 | 33 | 46.39% |
| CCL240719P00015000 | 2024-05-16 3:22PM EDT | 2024-07-19 | 1.00 | 1.02 | 1.08 | -0.01 | -0.99% | 180 | 20,398 | 41.26% |
| CCL241018P00015000 | 2024-05-16 10:32AM EDT | 2024-10-18 | 1.51 | 1.49 | 1.53 | -0.02 | -1.31% | 47 | 13,081 | 38.18% |
| CCL250117P00015000 | 2024-05-16 1:59PM EDT | 2025-01-17 | 1.93 | 1.89 | 1.92 | -0.01 | -0.52% | 620 | 35,194 | 38.36% |
| CCL250620P00015000 | 2024-05-14 3:40PM EDT | 2025-06-20 | 2.50 | 2.31 | 2.74 | 0.00 | - | 3,001 | 8,435 | 43.46% |
| CCL251219P00015000 | 2024-05-07 1:13PM EDT | 2025-12-19 | 3.00 | 2.76 | 2.95 | 0.00 | - | 2 | 6,841 | 38.92% |
| CCL260116P00015000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 2.87 | 2.83 | 2.97 | -0.05 | -1.71% | 2 | 10,801 | 38.28% |
| CCL261218P00015000 | 2024-05-16 3:56PM EDT | 2026-12-18 | 3.45 | 3.30 | 3.55 | -0.05 | -1.43% | 3 | 5,170 | 37.01% |
© 2024 Yahoo. Todos los derechos reservados.