Mercados españoles cerrados
S&P 500
5.301,50 +54,82 (+1,04%) Nasdaq
16.730,31 +219,13 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0880 +0,0059 (+0,54%) Petróleo Brent
82,82 +0,44 (+0,53%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:59PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00001000 | 2024-04-25 9:45AM EDT | 1.00 | 13.97 | 12.20 | 15.55 | 0.00 | - | 2 | 3 | 203.13% |
| CCL241018C00002000 | 2024-05-13 10:47AM EDT | 2.00 | 12.75 | 12.60 | 12.95 | 0.00 | - | 1 | 4 | 182.03% |
| CCL241018C00004000 | 2024-03-19 9:52AM EDT | 4.00 | 12.10 | 9.90 | 11.55 | 0.00 | - | 1 | 2 | 197.27% |
| CCL241018C00005000 | 2024-04-22 12:39PM EDT | 5.00 | 9.39 | 9.85 | 10.00 | 0.00 | - | 1 | 15 | 94.92% |
| CCL241018C00006000 | 2024-05-07 2:32PM EDT | 6.00 | 8.45 | 8.90 | 9.00 | 0.00 | - | 1 | 1 | 84.77% |
| CCL241018C00008000 | 2024-05-15 2:13PM EDT | 8.00 | 7.05 | 5.80 | 7.55 | +0.20 | +2.92% | 6 | 1,053 | 103.81% |
| CCL241018C00010000 | 2024-05-10 2:40PM EDT | 10.00 | 4.80 | 5.15 | 5.25 | 0.00 | - | 100 | 477 | 58.20% |
| CCL241018C00011000 | 2024-05-15 12:37PM EDT | 11.00 | 4.50 | 4.30 | 4.40 | +0.70 | +18.42% | 5 | 115 | 54.59% |
| CCL241018C00012000 | 2024-05-15 11:50AM EDT | 12.00 | 3.62 | 3.50 | 3.60 | +0.14 | +4.02% | 8 | 1,997 | 51.17% |
| CCL241018C00013000 | 2024-05-15 11:44AM EDT | 13.00 | 2.95 | 2.74 | 2.85 | +0.20 | +7.27% | 3 | 588 | 49.17% |
| CCL241018C00014000 | 2024-05-15 9:32AM EDT | 14.00 | 2.18 | 2.19 | 2.23 | +0.01 | +0.46% | 1 | 3,620 | 47.31% |
| CCL241018C00015000 | 2024-05-15 1:51PM EDT | 15.00 | 1.73 | 1.69 | 1.72 | +0.15 | +9.49% | 148 | 7,782 | 46.24% |
| CCL241018C00016000 | 2024-05-15 2:11PM EDT | 16.00 | 1.30 | 1.26 | 1.34 | +0.10 | +8.33% | 542 | 4,776 | 46.39% |
| CCL241018C00017000 | 2024-05-15 2:06PM EDT | 17.00 | 0.96 | 0.92 | 0.96 | +0.09 | +10.34% | 124 | 5,477 | 44.43% |
| CCL241018C00018000 | 2024-05-15 2:22PM EDT | 18.00 | 0.68 | 0.68 | 0.70 | +0.07 | +11.48% | 127 | 3,346 | 43.85% |
| CCL241018C00019000 | 2024-05-15 2:32PM EDT | 19.00 | 0.50 | 0.45 | 0.50 | +0.05 | +11.11% | 23 | 2,582 | 43.21% |
| CCL241018C00020000 | 2024-05-15 12:39PM EDT | 20.00 | 0.36 | 0.34 | 0.36 | +0.05 | +16.13% | 133 | 7,587 | 43.02% |
| CCL241018C00022000 | 2024-05-15 2:37PM EDT | 22.00 | 0.19 | 0.17 | 0.18 | +0.03 | +18.75% | 382 | 5,131 | 42.58% |
| CCL241018C00025000 | 2024-05-14 2:51PM EDT | 25.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 12 | 1,031 | 47.07% |
| CCL241018C00027000 | 2024-05-14 12:56PM EDT | 27.00 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 20 | 895 | 49.22% |
| CCL241018C00030000 | 2024-05-14 1:17PM EDT | 30.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 35 | 786 | 52.73% |
| CCL241018C00032000 | 2024-05-14 11:32AM EDT | 32.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 200 | 3,272 | 62.70% |
| CCL241018C00035000 | 2024-05-14 12:22PM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 442 | 56.64% |
| CCL241018C00037000 | 2024-05-02 1:30PM EDT | 37.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 60 | 288 | 66.41% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00001000 | 2024-02-21 3:35PM EDT | 1.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 181.25% |
| CCL241018P00002000 | 2023-12-20 4:54PM EDT | 2.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 145.31% |
| CCL241018P00003000 | 2024-04-16 10:53AM EDT | 3.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 51 | 122.66% |
| CCL241018P00004000 | 2024-05-09 10:53AM EDT | 4.00 | 0.03 | 0.01 | 0.38 | 0.00 | - | 1 | 186 | 135.16% |
| CCL241018P00005000 | 2024-04-26 1:40PM EDT | 5.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 960 | 1,849 | 77.34% |
| CCL241018P00006000 | 2024-04-29 11:11AM EDT | 6.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 1,640 | 4,440 | 98.44% |
| CCL241018P00008000 | 2024-05-15 10:51AM EDT | 8.00 | 0.06 | 0.01 | 0.08 | -0.01 | -14.29% | 200 | 4,054 | 50.78% |
| CCL241018P00010000 | 2024-05-15 11:06AM EDT | 10.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 6 | 37,945 | 46.48% |
| CCL241018P00011000 | 2024-05-15 1:33PM EDT | 11.00 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 100 | 737 | 43.75% |
| CCL241018P00012000 | 2024-05-15 1:51PM EDT | 12.00 | 0.46 | 0.44 | 0.47 | -0.04 | -8.00% | 34 | 13,994 | 42.29% |
| CCL241018P00013000 | 2024-05-14 12:08PM EDT | 13.00 | 0.80 | 0.71 | 0.74 | 0.00 | - | 4 | 12,698 | 40.87% |
| CCL241018P00014000 | 2024-05-15 1:10PM EDT | 14.00 | 1.09 | 1.07 | 1.12 | -0.11 | -9.17% | 15 | 17,772 | 39.94% |
| CCL241018P00015000 | 2024-05-15 2:01PM EDT | 15.00 | 1.54 | 1.55 | 1.58 | -0.21 | -12.00% | 439 | 12,857 | 38.48% |
| CCL241018P00016000 | 2024-05-15 1:08PM EDT | 16.00 | 2.12 | 2.09 | 2.14 | -0.26 | -10.92% | 255 | 4,014 | 37.01% |
| CCL241018P00017000 | 2024-05-15 12:26PM EDT | 17.00 | 2.69 | 2.79 | 2.84 | -0.22 | -7.56% | 5 | 4,795 | 36.72% |
| CCL241018P00018000 | 2024-05-03 11:59AM EDT | 18.00 | 3.78 | 3.50 | 3.55 | 0.00 | - | 1 | 854 | 34.08% |
| CCL241018P00019000 | 2024-05-15 2:32PM EDT | 19.00 | 4.41 | 4.30 | 4.40 | -0.13 | -2.86% | 5 | 234 | 33.50% |
| CCL241018P00020000 | 2024-05-13 10:12AM EDT | 20.00 | 5.50 | 5.25 | 5.30 | 0.00 | - | 8 | 3,413 | 32.91% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 22.00 | 7.61 | 7.10 | 7.20 | 0.00 | - | 1 | 0 | 31.64% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 25.00 | 10.45 | 10.50 | 10.60 | 0.00 | - | 1 | 17 | 63.18% |
| CCL241018P00027000 | 2024-04-12 10:40AM EDT | 27.00 | 12.50 | 12.50 | 12.60 | 0.00 | - | 773 | 0 | 69.24% |
| CCL241018P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.50 | 16.60 | 0.00 | - | 1 | 0 | 97.41% |
| CCL241018P00032000 | 2024-04-12 10:42AM EDT | 32.00 | 17.50 | 17.15 | 18.60 | 0.00 | - | 2 | 0 | 96.09% |
| CCL241018P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 20.45 | 19.95 | 21.60 | 0.00 | - | 3 | 0 | 98.83% |
| CCL241018P00037000 | 2024-04-12 10:41AM EDT | 37.00 | 22.50 | 22.50 | 22.60 | 0.00 | - | 3 | 0 | 92.19% |
© 2024 Yahoo. Todos los derechos reservados.