Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.468,99 +3.885,76 (+6,87%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719C00001000 | 2024-03-13 11:19AM EDT | 1.00 | 15.77 | 13.05 | 14.95 | 0.00 | - | 1 | 651 | 414.06% |
| CCL240719C00002000 | 2024-04-30 12:01PM EDT | 2.00 | 13.09 | 12.80 | 13.15 | 0.00 | - | - | 1 | 283.59% |
| CCL240719C00003000 | 2023-11-21 10:37AM EDT | 3.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CCL240719C00004000 | 2024-05-02 1:30PM EDT | 4.00 | 10.50 | 10.70 | 11.60 | 0.00 | - | 2 | 3 | 230.08% |
| CCL240719C00005000 | 2024-05-09 11:27AM EDT | 5.00 | 9.70 | 9.85 | 10.05 | 0.00 | - | 2 | 5 | 148.44% |
| CCL240719C00006000 | 2024-04-12 10:48AM EDT | 6.00 | 8.60 | 8.45 | 8.60 | 0.00 | - | 14 | 26 | 0.00% |
| CCL240719C00009000 | 2024-05-13 12:44PM EDT | 9.00 | 5.75 | 5.90 | 6.05 | 0.00 | - | 1 | 122 | 78.91% |
| CCL240719C00010000 | 2024-05-14 2:10PM EDT | 10.00 | 4.75 | 4.00 | 5.75 | 0.00 | - | 10 | 56 | 128.32% |
| CCL240719C00011000 | 2024-05-07 2:33PM EDT | 11.00 | 3.50 | 4.00 | 4.95 | 0.00 | - | 1 | 93 | 91.21% |
| CCL240719C00012000 | 2024-05-15 12:01PM EDT | 12.00 | 3.12 | 3.10 | 3.20 | +0.18 | +6.12% | 4 | 932 | 54.00% |
| CCL240719C00013000 | 2024-05-15 12:28PM EDT | 13.00 | 2.36 | 2.23 | 2.50 | +0.23 | +10.80% | 9 | 1,018 | 51.56% |
| CCL240719C00014000 | 2024-05-15 3:36PM EDT | 14.00 | 1.60 | 1.55 | 1.64 | +0.17 | +11.89% | 27 | 1,875 | 47.46% |
| CCL240719C00015000 | 2024-05-15 3:54PM EDT | 15.00 | 1.08 | 1.06 | 1.08 | +0.18 | +20.69% | 1,078 | 7,996 | 45.41% |
| CCL240719C00016000 | 2024-05-15 3:59PM EDT | 16.00 | 0.65 | 0.65 | 0.66 | +0.11 | +20.37% | 1,781 | 19,867 | 43.65% |
| CCL240719C00017000 | 2024-05-15 3:39PM EDT | 17.00 | 0.39 | 0.37 | 0.40 | +0.05 | +14.71% | 243 | 15,052 | 43.46% |
| CCL240719C00018000 | 2024-05-15 3:38PM EDT | 18.00 | 0.22 | 0.21 | 0.23 | +0.04 | +22.22% | 37 | 5,691 | 43.16% |
| CCL240719C00019000 | 2024-05-15 2:24PM EDT | 19.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 43 | 2,924 | 44.14% |
| CCL240719C00020000 | 2024-05-15 3:51PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 229 | 5,009 | 45.51% |
| CCL240719C00021000 | 2024-05-15 3:10PM EDT | 21.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 294 | 3,862 | 47.07% |
| CCL240719C00025000 | 2024-05-15 2:28PM EDT | 25.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 17,947 | 56.25% |
| CCL240719C00026000 | 2024-05-03 3:30PM EDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 176 | 60.16% |
| CCL240719C00027000 | 2024-05-06 10:34AM EDT | 27.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 207 | 73.05% |
| CCL240719C00028000 | 2024-05-14 10:41AM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 60 | 148 | 78.52% |
| CCL240719C00029000 | 2024-04-22 10:27AM EDT | 29.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 10 | 246 | 96.88% |
| CCL240719C00030000 | 2024-05-07 1:47PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 535 | 70.31% |
| CCL240719C00031000 | 2024-05-10 10:05AM EDT | 31.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 505 | 103.91% |
| CCL240719C00032000 | 2024-03-28 10:00AM EDT | 32.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 323 | 107.03% |
| CCL240719C00033000 | 2024-05-03 9:30AM EDT | 33.00 | 0.02 | 0.01 | 0.37 | 0.00 | - | 2 | 162 | 110.74% |
| CCL240719C00034000 | 2024-03-27 11:25AM EDT | 34.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 200 | 124 | 113.87% |
| CCL240719C00035000 | 2024-05-07 11:29AM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 696 | 79.69% |
| CCL240719C00036000 | 2024-03-21 2:26PM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 151 | 89.84% |
| CCL240719C00037000 | 2024-05-01 1:35PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 50.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719P00006000 | 2024-05-02 12:04PM EDT | 6.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 23 | 146.88% |
| CCL240719P00009000 | 2024-05-10 3:49PM EDT | 9.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 45 | 320 | 68.75% |
| CCL240719P00010000 | 2024-05-15 2:47PM EDT | 10.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 210 | 607 | 50.78% |
| CCL240719P00011000 | 2024-05-15 1:41PM EDT | 11.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 52 | 11,167 | 47.85% |
| CCL240719P00012000 | 2024-05-15 3:54PM EDT | 12.00 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 15 | 24,776 | 43.36% |
| CCL240719P00013000 | 2024-05-15 3:40PM EDT | 13.00 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 104 | 16,402 | 41.70% |
| CCL240719P00014000 | 2024-05-15 3:38PM EDT | 14.00 | 0.59 | 0.58 | 0.62 | -0.11 | -15.28% | 713 | 10,243 | 40.53% |
| CCL240719P00015000 | 2024-05-15 3:38PM EDT | 15.00 | 1.01 | 1.02 | 1.05 | -0.21 | -17.21% | 65 | 20,374 | 38.67% |
| CCL240719P00016000 | 2024-05-15 1:34PM EDT | 16.00 | 1.66 | 1.60 | 1.65 | -0.15 | -8.29% | 64 | 2,199 | 37.31% |
| CCL240719P00017000 | 2024-05-15 11:12AM EDT | 17.00 | 2.35 | 2.20 | 2.39 | -0.19 | -7.22% | 22 | 5,163 | 35.84% |
| CCL240719P00018000 | 2024-05-15 3:31PM EDT | 18.00 | 3.23 | 3.15 | 3.25 | -0.44 | -11.99% | 4 | 1,743 | 34.77% |
| CCL240719P00019000 | 2024-05-15 2:32PM EDT | 19.00 | 4.23 | 4.10 | 4.20 | -0.37 | -8.04% | 5 | 694 | 36.13% |
| CCL240719P00020000 | 2024-05-10 12:39PM EDT | 20.00 | 5.60 | 4.55 | 6.15 | 0.00 | - | 1 | 23 | 56.25% |
| CCL240719P00021000 | 2024-05-08 3:21PM EDT | 21.00 | 6.85 | 5.30 | 7.15 | 0.00 | - | 3,620 | 489 | 50.39% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 10.20 | 11.60 | 0.00 | - | 1 | 0 | 119.34% |
| CCL240719P00026000 | 2024-04-12 10:41AM EDT | 26.00 | 11.50 | 11.50 | 13.60 | 0.00 | - | 1 | 0 | 156.25% |
| CCL240719P00027000 | 2024-04-12 10:41AM EDT | 27.00 | 12.50 | 12.15 | 13.60 | 0.00 | - | 44 | 0 | 128.03% |
| CCL240719P00028000 | 2024-04-12 10:42AM EDT | 28.00 | 13.50 | 12.90 | 14.60 | 0.00 | - | 1 | 0 | 125.39% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 30.00 | 15.50 | 15.15 | 15.60 | 0.00 | - | 1 | 0 | 105.66% |
| CCL240719P00031000 | 2024-04-12 10:30AM EDT | 31.00 | 16.45 | 16.35 | 18.05 | 0.00 | - | 1 | 0 | 162.99% |
| CCL240719P00032000 | 2024-04-12 10:41AM EDT | 32.00 | 17.50 | 17.15 | 18.60 | 0.00 | - | 2 | 0 | 149.12% |
| CCL240719P00033000 | 2024-04-12 10:41AM EDT | 33.00 | 18.50 | 18.25 | 19.60 | 0.00 | - | 1 | 0 | 155.76% |
| CCL240719P00035000 | 2024-04-12 10:28AM EDT | 35.00 | 20.45 | 20.35 | 21.60 | 0.00 | - | 91 | 0 | 165.63% |
| CCL240719P00036000 | 2024-04-12 10:40AM EDT | 36.00 | 21.50 | 21.50 | 21.60 | 0.00 | - | 3 | 0 | 140.63% |
| CCL240719P00037000 | 2024-04-12 10:42AM EDT | 37.00 | 22.50 | 22.40 | 24.50 | 0.00 | - | 86 | 0 | 197.46% |
© 2024 Yahoo. Todos los derechos reservados.