Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.596,20 +1.494,20 (+2,87%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240920C00010000 | 2024-07-05 11:02AM EDT | 10.00 | 7.25 | 5.55 | 9.25 | -0.50 | -6.45% | 5 | 15 | 85.55% |
| CCL240920C00011000 | 2024-06-26 11:33AM EDT | 11.00 | 7.51 | 5.00 | 6.45 | 0.00 | - | - | 2 | 77.93% |
| CCL240920C00012000 | 2024-07-01 2:55PM EDT | 12.00 | 6.05 | 5.30 | 5.50 | 0.00 | - | 15 | 182 | 61.62% |
| CCL240920C00013000 | 2024-07-03 9:35AM EDT | 13.00 | 4.70 | 3.55 | 4.55 | 0.00 | - | 10 | 14 | 61.04% |
| CCL240920C00014000 | 2024-07-05 3:18PM EDT | 14.00 | 3.54 | 3.50 | 3.60 | -0.41 | -10.38% | 1 | 55 | 52.05% |
| CCL240920C00015000 | 2024-07-02 3:57PM EDT | 15.00 | 3.06 | 1.56 | 3.65 | 0.00 | - | 22 | 109 | 81.93% |
| CCL240920C00016000 | 2024-07-05 3:27PM EDT | 16.00 | 2.00 | 1.81 | 2.50 | -0.18 | -8.26% | 5 | 145 | 60.84% |
| CCL240920C00017000 | 2024-07-05 3:56PM EDT | 17.00 | 1.39 | 1.37 | 1.40 | -0.19 | -12.03% | 159 | 1,386 | 41.55% |
| CCL240920C00018000 | 2024-07-05 3:21PM EDT | 18.00 | 0.93 | 0.90 | 0.93 | -0.15 | -13.89% | 5,764 | 1,346 | 40.23% |
| CCL240920C00019000 | 2024-07-05 2:55PM EDT | 19.00 | 0.58 | 0.57 | 0.60 | -0.10 | -14.71% | 78 | 3,293 | 39.65% |
| CCL240920C00020000 | 2024-07-05 2:40PM EDT | 20.00 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 58 | 4,094 | 39.55% |
| CCL240920C00021000 | 2024-07-05 10:26AM EDT | 21.00 | 0.22 | 0.20 | 0.24 | -0.13 | -37.14% | 25 | 997 | 39.84% |
| CCL240920C00022000 | 2024-07-05 1:09PM EDT | 22.00 | 0.13 | 0.12 | 0.15 | -0.06 | -31.58% | 42 | 361 | 40.23% |
| CCL240920C00023000 | 2024-07-02 10:26AM EDT | 23.00 | 0.17 | 0.06 | 0.11 | 0.00 | - | 100 | 233 | 42.19% |
| CCL240920C00024000 | 2024-07-03 9:33AM EDT | 24.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 70 | 43.75% |
| CCL240920C00025000 | 2024-07-05 12:23PM EDT | 25.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 4 | 105 | 46.48% |
| CCL240920C00026000 | 2024-07-02 12:17PM EDT | 26.00 | 0.05 | 0.02 | 0.52 | +0.02 | +66.67% | 100 | 101 | 67.48% |
| CCL240920C00027000 | 2024-07-01 10:49AM EDT | 27.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 104 | 3 | 50.78% |
| CCL240920C00028000 | 2024-07-05 10:01AM EDT | 28.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 100 | 135 | 54.30% |
| CCL240920C00029000 | 2024-06-27 2:43PM EDT | 29.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | - | 100 | 79.88% |
| CCL240920C00030000 | 2024-07-05 3:29PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 100 | 684 | 60.16% |
| CCL240920C00035000 | 2024-07-05 10:07AM EDT | 35.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 10 | 39 | 93.95% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240920P00009000 | 2024-06-28 2:43PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 722 | 67.97% |
| CCL240920P00010000 | 2024-07-02 3:44PM EDT | 10.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 68 | 57.81% |
| CCL240920P00011000 | 2024-07-05 1:41PM EDT | 11.00 | 0.04 | 0.01 | 0.54 | +0.01 | +33.33% | 200 | 138 | 80.86% |
| CCL240920P00012000 | 2024-07-03 11:24AM EDT | 12.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 60 | 130 | 50.00% |
| CCL240920P00013000 | 2024-07-01 1:29PM EDT | 13.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 7 | 50 | 43.95% |
| CCL240920P00014000 | 2024-07-05 9:59AM EDT | 14.00 | 0.16 | 0.16 | 0.19 | +0.02 | +14.29% | 1 | 84 | 40.53% |
| CCL240920P00015000 | 2024-07-05 2:42PM EDT | 15.00 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 65 | 4,030 | 38.57% |
| CCL240920P00016000 | 2024-07-05 1:38PM EDT | 16.00 | 0.62 | 0.58 | 0.61 | +0.08 | +14.81% | 5,378 | 2,416 | 36.82% |
| CCL240920P00017000 | 2024-07-05 10:25AM EDT | 17.00 | 1.00 | 0.96 | 1.00 | +0.12 | +13.64% | 31 | 768 | 35.45% |
| CCL240920P00018000 | 2024-07-05 10:23AM EDT | 18.00 | 1.53 | 1.49 | 1.53 | +0.16 | +11.68% | 5,389 | 1,631 | 34.08% |
| CCL240920P00019000 | 2024-07-05 3:10PM EDT | 19.00 | 2.20 | 2.12 | 2.38 | +0.20 | +10.00% | 26 | 923 | 39.31% |
| CCL240920P00020000 | 2024-07-05 3:18PM EDT | 20.00 | 2.98 | 2.76 | 3.05 | +0.21 | +7.58% | 3 | 113 | 34.28% |
| CCL240920P00021000 | 2024-07-03 10:00AM EDT | 21.00 | 3.65 | 3.80 | 3.90 | 0.00 | - | 7 | 71 | 32.03% |
| CCL240920P00022000 | 2024-07-05 10:22AM EDT | 22.00 | 4.90 | 4.60 | 6.25 | +0.45 | +10.11% | 1 | 82 | 64.16% |
© 2024 Yahoo. Todos los derechos reservados.