Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.837,32 +451,59 (+1,18%) Dólar/Euro
1,0884 -0,0004 (-0,03%) Petróleo Brent
83,21 +0,46 (+0,56%) Bitcoin EUR
60.489,36 +3.619,27 (+6,36%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00001000 | 2023-12-08 3:12PM EDT | 1.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CCL240621C00002500 | 2024-01-29 1:13PM EDT | 2.50 | 13.70 | 12.05 | 13.80 | 0.00 | - | 1 | 151 | 514.45% |
| CCL240621C00003000 | 2024-05-14 11:04AM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240621C00004000 | 2024-01-05 10:55AM EDT | 4.00 | 13.35 | 11.10 | 13.00 | 0.00 | - | 1 | 56 | 503.13% |
| CCL240621C00005000 | 2024-04-23 12:52PM EDT | 5.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240621C00006000 | 2024-04-23 10:06AM EDT | 6.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240621C00007500 | 2024-05-15 3:54PM EDT | 7.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL240621C00009000 | 2024-05-14 11:04AM EDT | 9.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240621C00010000 | 2024-05-15 1:58PM EDT | 10.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CCL240621C00011000 | 2024-05-15 2:57PM EDT | 11.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCL240621C00012500 | 2024-05-15 2:50PM EDT | 12.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CCL240621C00014000 | 2024-05-15 3:54PM EDT | 14.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 0.00% |
| CCL240621C00015000 | 2024-05-15 3:58PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 1.56% |
| CCL240621C00016000 | 2024-05-15 3:59PM EDT | 16.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 6.25% |
| CCL240621C00017500 | 2024-05-15 3:48PM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| CCL240621C00019000 | 2024-05-15 2:38PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 25.00% |
| CCL240621C00020000 | 2024-05-15 3:58PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| CCL240621C00021000 | 2024-05-15 11:41AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CCL240621C00022000 | 2024-05-14 3:59PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| CCL240621C00023000 | 2024-05-07 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240621C00024000 | 2024-05-06 12:26PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240621C00025000 | 2024-05-15 10:25AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621C00026000 | 2024-05-10 9:39AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621C00027000 | 2024-05-03 9:48AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CCL240621C00028000 | 2024-04-29 11:22AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621C00029000 | 2024-04-23 10:39AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621C00030000 | 2024-05-13 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 50.00% |
| CCL240621C00031000 | 2024-05-13 11:25AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621C00032000 | 2024-04-23 12:25PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| CCL240621C00033000 | 2024-04-17 1:15PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621C00034000 | 2024-04-23 12:09PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CCL240621C00035000 | 2024-05-15 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CCL240621C00036000 | 2024-05-15 11:37AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CCL240621C00037000 | 2024-05-08 11:33AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00001000 | 2024-03-20 10:29AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 931 | 325.00% |
| CCL240621P00002500 | 2024-02-12 10:42AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,780 | 259.38% |
| CCL240621P00004000 | 2024-03-18 9:48AM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,010 | 184.38% |
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| CCL240621P00007500 | 2024-05-09 10:23AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240621P00009000 | 2024-05-14 10:58AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| CCL240621P00010000 | 2024-05-15 10:10AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CCL240621P00011000 | 2024-05-13 9:45AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240621P00012500 | 2024-05-15 3:44PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| CCL240621P00014000 | 2024-05-15 3:59PM EDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 6.25% |
| CCL240621P00015000 | 2024-05-15 3:59PM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| CCL240621P00016000 | 2024-05-15 3:58PM EDT | 16.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| CCL240621P00017500 | 2024-05-15 3:34PM EDT | 17.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL240621P00019000 | 2024-05-15 10:00AM EDT | 19.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240621P00020000 | 2024-04-25 3:45PM EDT | 20.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240621P00021000 | 2024-05-01 3:57PM EDT | 21.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 22.00 | 7.63 | 7.10 | 8.60 | 0.00 | - | 54 | 0 | 132.23% |
| CCL240621P00023000 | 2024-01-18 4:31PM EDT | 23.00 | 5.95 | 8.15 | 8.90 | 0.00 | - | 8 | 12 | 115.43% |
| CCL240621P00024000 | 2024-02-01 11:02AM EDT | 24.00 | 7.50 | 7.95 | 8.05 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240621P00025000 | 2024-05-14 9:31AM EDT | 25.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240621P00026000 | 2024-04-12 10:40AM EDT | 26.00 | 11.50 | 11.30 | 11.95 | 0.00 | - | 3 | 0 | 144.73% |
| CCL240621P00027000 | 2024-04-12 10:39AM EDT | 27.00 | 12.50 | 12.50 | 13.60 | 0.00 | - | 28 | 0 | 183.59% |
| CCL240621P00030000 | 2023-12-04 12:20PM EDT | 30.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240621P00031000 | 2024-04-12 10:41AM EDT | 31.00 | 16.50 | 16.20 | 17.60 | 0.00 | - | 2 | 0 | 196.00% |
| CCL240621P00032000 | 2024-04-12 10:05AM EDT | 32.00 | 17.45 | 17.50 | 18.60 | 0.00 | - | 40 | 0 | 212.40% |
| CCL240621P00034000 | 2024-04-12 10:15AM EDT | 34.00 | 19.45 | 18.35 | 20.60 | 0.00 | - | 2 | 0 | 171.29% |
| CCL240621P00035000 | 2024-04-12 10:37AM EDT | 35.00 | 20.46 | 20.40 | 21.60 | 0.00 | - | 90 | 0 | 223.05% |
| CCL240621P00036000 | 2024-05-14 9:31AM EDT | 36.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240621P00037000 | 2024-05-15 10:23AM EDT | 37.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.