Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0679 +0,0007 (+0,06%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.306,70 +3,80 (+0,17%) Bitcoin EUR
54.325,00 -3.087,21 (-5,38%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00010000 | 2024-04-26 10:00AM EDT | 10.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CCL240503C00010500 | 2024-04-26 10:00AM EDT | 10.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| CCL240503C00011500 | 2024-04-30 10:01AM EDT | 11.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CCL240503C00012000 | 2024-04-30 11:18AM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CCL240503C00012500 | 2024-04-30 2:29PM EDT | 12.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CCL240503C00013000 | 2024-04-30 10:31AM EDT | 13.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| CCL240503C00013500 | 2024-04-29 9:37AM EDT | 13.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CCL240503C00014000 | 2024-04-30 3:48PM EDT | 14.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 72 | 691 | 0.00% |
| CCL240503C00014500 | 2024-04-30 3:53PM EDT | 14.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7,639 | 3,689 | 0.00% |
| CCL240503C00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23,941 | 20,391 | 6.25% |
| CCL240503C00015500 | 2024-04-30 3:53PM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 916 | 5,709 | 12.50% |
| CCL240503C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,183 | 6,219 | 25.00% |
| CCL240503C00016500 | 2024-04-30 3:06PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 564 | 9,988 | 25.00% |
| CCL240503C00017000 | 2024-04-30 10:26AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 558 | 3,610 | 50.00% |
| CCL240503C00017500 | 2024-04-29 1:10PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 1,718 | 50.00% |
| CCL240503C00018000 | 2024-04-29 9:33AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 50.00% |
| CCL240503C00018500 | 2024-04-16 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| CCL240503C00019000 | 2024-04-22 9:50AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| CCL240503C00019500 | 2024-04-25 9:53AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 50.00% |
| CCL240503C00020000 | 2024-04-16 9:39AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 50.00% |
| CCL240503C00020500 | 2024-04-04 1:42PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 224 | 50.00% |
| CCL240503C00021000 | 2024-04-04 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| CCL240503C00021500 | 2024-03-28 11:27AM EDT | 21.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 110 | 213 | 298.44% |
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 241 | 50.00% |
| CCL240503C00023000 | 2024-04-26 9:30AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| CCL240503C00024000 | 2024-03-26 3:10PM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 218.75% |
| CCL240503C00025000 | 2024-03-26 3:56PM EDT | 25.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 115 | 237.50% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00011500 | 2024-04-23 11:57AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 42 | 50.00% |
| CCL240503P00012000 | 2024-04-29 3:04PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 50.00% |
| CCL240503P00012500 | 2024-04-24 2:49PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,178 | 50.00% |
| CCL240503P00013000 | 2024-04-29 11:50AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 570 | 50.00% |
| CCL240503P00013500 | 2024-04-30 3:58PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 664 | 25.00% |
| CCL240503P00014000 | 2024-04-30 3:55PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 870 | 2,141 | 25.00% |
| CCL240503P00014500 | 2024-04-30 3:58PM EDT | 14.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,347 | 3,312 | 6.25% |
| CCL240503P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6,710 | 9,477 | 0.00% |
| CCL240503P00015500 | 2024-04-30 3:25PM EDT | 15.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 576 | 2,330 | 0.00% |
| CCL240503P00016000 | 2024-04-30 1:57PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 43 | 590 | 0.00% |
| CCL240503P00016500 | 2024-04-30 10:11AM EDT | 16.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| CCL240503P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| CCL240503P00017500 | 2024-04-29 2:44PM EDT | 17.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CCL240503P00018000 | 2024-04-25 11:05AM EDT | 18.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240503P00019000 | 2024-03-28 9:32AM EDT | 19.00 | 2.21 | 3.85 | 4.35 | 0.00 | - | 1 | 0 | 219.92% |
| CCL240503P00019500 | 2024-04-01 9:34AM EDT | 19.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 22.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240503P00024000 | 2024-04-12 10:39AM EDT | 24.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.