Mercados españoles cerrados
S&P 500
5.304,79 +58,11 (+1,11%) Nasdaq
16.741,33 +230,15 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
61.011,14 +4.416,84 (+7,80%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 9.80 | 9.90 | 0.00 | - | 1 | 0 | 309.38% |
| CCL240524C00010000 | 2024-05-13 1:30PM EDT | 10.00 | 4.55 | 4.80 | 4.90 | 0.00 | - | 1 | 6 | 123.44% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.40 | 3.95 | 0.00 | - | 1 | 0 | 121.48% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 2.89 | 3.30 | 0.00 | - | 5 | 5 | 0.00% |
| CCL240524C00012000 | 2024-05-14 12:56PM EDT | 12.00 | 2.63 | 2.82 | 3.05 | 0.00 | - | 100 | 52 | 87.89% |
| CCL240524C00012500 | 2024-05-10 11:10AM EDT | 12.50 | 2.38 | 2.31 | 2.42 | +0.44 | +22.68% | 15 | 12 | 69.53% |
| CCL240524C00013000 | 2024-05-15 10:19AM EDT | 13.00 | 2.00 | 1.84 | 1.92 | +0.33 | +19.76% | 4 | 17 | 57.03% |
| CCL240524C00013500 | 2024-05-15 10:21AM EDT | 13.50 | 1.38 | 1.31 | 1.43 | +0.18 | +15.00% | 136 | 171 | 46.88% |
| CCL240524C00014000 | 2024-05-15 3:28PM EDT | 14.00 | 0.94 | 0.93 | 0.95 | +0.30 | +46.88% | 219 | 308 | 37.11% |
| CCL240524C00014500 | 2024-05-15 2:56PM EDT | 14.50 | 0.56 | 0.54 | 0.56 | +0.16 | +40.00% | 451 | 1,452 | 35.16% |
| CCL240524C00015000 | 2024-05-15 3:08PM EDT | 15.00 | 0.27 | 0.27 | 0.29 | +0.08 | +42.11% | 2,427 | 3,402 | 35.35% |
| CCL240524C00015500 | 2024-05-15 3:29PM EDT | 15.50 | 0.13 | 0.12 | 0.13 | +0.04 | +44.44% | 1,599 | 2,300 | 35.94% |
| CCL240524C00016000 | 2024-05-15 2:33PM EDT | 16.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 602 | 1,676 | 38.28% |
| CCL240524C00016500 | 2024-05-15 2:11PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 44 | 2,141 | 41.41% |
| CCL240524C00017000 | 2024-05-15 1:20PM EDT | 17.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 1,434 | 53.13% |
| CCL240524C00017500 | 2024-05-15 10:12AM EDT | 17.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 886 | 51.56% |
| CCL240524C00018000 | 2024-05-15 12:28PM EDT | 18.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 382 | 61.72% |
| CCL240524C00018500 | 2024-05-13 2:48PM EDT | 18.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 6 | 104 | 143.36% |
| CCL240524C00019000 | 2024-05-15 1:50PM EDT | 19.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 334 | 75.00% |
| CCL240524C00019500 | 2024-05-15 2:47PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 97 | 50.00% |
| CCL240524C00020000 | 2024-05-15 11:26AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 105 | 79.69% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 90 | 84.38% |
| CCL240524C00021000 | 2024-05-15 10:11AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 20 | 90.63% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| CCL240524C00023000 | 2024-04-29 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | - | 1 | 218.95% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-05-13 1:30PM EDT | 10.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 165.63% |
| CCL240524P00010500 | 2024-05-07 2:22PM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 85 | 101.56% |
| CCL240524P00011000 | 2024-05-07 2:22PM EDT | 11.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 17 | 849 | 133.20% |
| CCL240524P00011500 | 2024-05-14 12:11PM EDT | 11.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 500 | 555 | 114.84% |
| CCL240524P00012000 | 2024-05-13 2:58PM EDT | 12.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 948 | 78.13% |
| CCL240524P00012500 | 2024-05-14 10:56AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 134 | 59.38% |
| CCL240524P00013000 | 2024-05-15 12:31PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 6 | 246 | 50.00% |
| CCL240524P00013500 | 2024-05-15 2:45PM EDT | 13.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 162 | 353 | 45.31% |
| CCL240524P00014000 | 2024-05-15 2:31PM EDT | 14.00 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 130 | 2,447 | 37.89% |
| CCL240524P00014500 | 2024-05-15 3:30PM EDT | 14.50 | 0.19 | 0.18 | 0.20 | -0.14 | -43.75% | 537 | 897 | 36.72% |
| CCL240524P00015000 | 2024-05-15 3:01PM EDT | 15.00 | 0.41 | 0.40 | 0.42 | -0.23 | -35.94% | 290 | 750 | 35.94% |
| CCL240524P00015500 | 2024-05-15 10:31AM EDT | 15.50 | 0.84 | 0.75 | 0.78 | -0.15 | -15.15% | 24 | 359 | 39.06% |
| CCL240524P00016000 | 2024-05-15 1:29PM EDT | 16.00 | 1.20 | 1.18 | 1.22 | -0.31 | -20.53% | 158 | 295 | 44.14% |
| CCL240524P00016500 | 2024-05-15 10:47AM EDT | 16.50 | 1.79 | 1.62 | 1.72 | -0.05 | -2.72% | 6 | 56 | 55.86% |
| CCL240524P00017000 | 2024-05-15 9:42AM EDT | 17.00 | 2.26 | 1.27 | 3.40 | -0.33 | -12.74% | 3 | 20 | 85.74% |
| CCL240524P00017500 | 2024-05-03 10:01AM EDT | 17.50 | 2.80 | 2.64 | 2.71 | 0.00 | - | 144 | 144 | 64.84% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 2.78 | 3.60 | 0.00 | - | - | 0 | 78.13% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 5.10 | 5.20 | 0.00 | - | 5 | 0 | 91.41% |
| CCL240524P00020500 | 2024-05-15 10:10AM EDT | 20.50 | 5.50 | 5.60 | 5.75 | -0.50 | -8.33% | 16 | 0 | 110.16% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 325.00% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 372.07% |
© 2024 Yahoo. Todos los derechos reservados.