Mercados españoles abiertos en 5 hrs 26 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.044,87 -1.034,83 (-2,72%) Dólar/Euro
1,0627 -0,0019 (-0,18%) Petróleo Brent
88,79 +1,68 (+1,93%) Bitcoin EUR
58.342,72 +500,79 (+0,87%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00003000 | 2024-04-18 11:20AM EDT | 3.00 | 11.50 | 11.10 | 11.30 | -1.24 | -9.73% | 15 | 6 | 1,337.50% |
| CCL240419C00005000 | 2024-03-05 3:11PM EDT | 5.00 | 11.00 | 9.90 | 10.15 | 0.00 | - | 14 | 65 | 2,171.88% |
| CCL240419C00006000 | 2024-02-27 10:30AM EDT | 6.00 | 10.25 | 9.95 | 12.15 | 0.00 | - | 1 | 50 | 3,510.94% |
| CCL240419C00007000 | 2024-04-05 2:25PM EDT | 7.00 | 7.97 | 7.10 | 7.30 | 0.00 | - | 1 | 98 | 637.50% |
| CCL240419C00008000 | 2024-03-18 1:15PM EDT | 8.00 | 8.25 | 6.05 | 6.20 | 0.00 | - | 11 | 118 | 525.00% |
| CCL240419C00009000 | 2024-04-15 12:38PM EDT | 9.00 | 5.25 | 5.15 | 5.25 | 0.00 | - | 1 | 145 | 431.25% |
| CCL240419C00010000 | 2024-04-18 3:58PM EDT | 10.00 | 4.24 | 4.15 | 4.25 | +0.14 | +3.41% | 17 | 779 | 340.63% |
| CCL240419C00010500 | 2024-04-12 10:44AM EDT | 10.50 | 4.00 | 3.65 | 3.80 | 0.00 | - | 8 | 8 | 346.88% |
| CCL240419C00011000 | 2024-04-18 3:35PM EDT | 11.00 | 3.30 | 3.15 | 3.25 | +0.20 | +6.45% | 120 | 297 | 259.38% |
| CCL240419C00012000 | 2024-04-18 3:43PM EDT | 12.00 | 2.28 | 2.09 | 2.98 | +0.15 | +7.04% | 7 | 922 | 413.28% |
| CCL240419C00012500 | 2024-03-27 3:03PM EDT | 12.50 | 4.65 | 1.62 | 2.72 | 0.00 | - | 3 | 5 | 410.16% |
| CCL240419C00013000 | 2024-04-18 3:52PM EDT | 13.00 | 1.18 | 1.00 | 1.26 | +0.08 | +7.27% | 186 | 2,988 | 154.69% |
| CCL240419C00013500 | 2024-04-18 12:27PM EDT | 13.50 | 0.93 | 0.30 | 0.75 | +0.29 | +45.31% | 64 | 363 | 101.56% |
| CCL240419C00014000 | 2024-04-18 3:59PM EDT | 14.00 | 0.27 | 0.24 | 0.28 | -0.03 | -10.00% | 622 | 6,799 | 52.34% |
| CCL240419C00014500 | 2024-04-18 3:59PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3,466 | 4,279 | 51.56% |
| CCL240419C00015000 | 2024-04-18 3:53PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 698 | 14,990 | 70.31% |
| CCL240419C00015500 | 2024-04-18 3:02PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 3,865 | 81.25% |
| CCL240419C00016000 | 2024-04-18 2:34PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 18,508 | 106.25% |
| CCL240419C00016500 | 2024-04-18 12:11PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,087 | 131.25% |
| CCL240419C00017000 | 2024-04-18 3:44PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 20,868 | 150.00% |
| CCL240419C00017500 | 2024-04-18 12:41PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,399 | 175.00% |
| CCL240419C00018000 | 2024-04-18 11:11AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40,055 | 193.75% |
| CCL240419C00018500 | 2024-04-17 1:58PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,507 | 212.50% |
| CCL240419C00019000 | 2024-04-18 10:15AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,941 | 225.00% |
| CCL240419C00019500 | 2024-04-02 1:13PM EDT | 19.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 722 | 250.00% |
| CCL240419C00020000 | 2024-04-18 3:33PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37,749 | 262.50% |
| CCL240419C00020500 | 2024-04-02 10:23AM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,240 | 275.00% |
| CCL240419C00021000 | 2024-04-16 3:17PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,587 | 300.00% |
| CCL240419C00021500 | 2024-03-28 9:47AM EDT | 21.50 | 0.02 | 0.00 | 0.39 | 0.00 | - | 1 | 96 | 571.88% |
| CCL240419C00022000 | 2024-04-15 2:00PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,253 | 325.00% |
| CCL240419C00023000 | 2024-04-18 10:15AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,415 | 350.00% |
| CCL240419C00024000 | 2024-04-16 11:22AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,348 | 375.00% |
| CCL240419C00025000 | 2024-04-04 2:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,834 | 400.00% |
| CCL240419C00026000 | 2024-04-01 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 487 | 425.00% |
| CCL240419C00027000 | 2024-03-26 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 174 | 450.00% |
| CCL240419C00028000 | 2024-03-21 9:53AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 475.00% |
| CCL240419C00029000 | 2024-02-22 12:23PM EDT | 29.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 100 | 51 | 912.50% |
| CCL240419C00030000 | 2024-04-12 10:09AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,395 | 525.00% |
| CCL240419C00031000 | 2024-02-02 4:41PM EDT | 31.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 100 | 130 | 1,022.66% |
| CCL240419C00032000 | 2024-01-12 1:19PM EDT | 32.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 650.00% |
| CCL240419C00033000 | 2024-01-31 10:48AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CCL240419C00034000 | 2024-01-22 10:30AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CCL240419C00037000 | 2024-03-22 12:33PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 650.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00003000 | 2023-11-01 1:46PM EDT | 3.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 25 | 25 | 2,043.75% |
| CCL240419P00005000 | 2024-04-01 12:10PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 937.50% |
| CCL240419P00006000 | 2024-02-09 3:51PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 457 | 7,036 | 737.50% |
| CCL240419P00007000 | 2024-02-09 3:52PM EDT | 7.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 378 | 675.00% |
| CCL240419P00008000 | 2024-04-03 10:52AM EDT | 8.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 33,741 | 696.88% |
| CCL240419P00009000 | 2024-03-01 4:16PM EDT | 9.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,191 | 468.75% |
| CCL240419P00010000 | 2024-04-15 2:41PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,509 | 275.00% |
| CCL240419P00011000 | 2024-04-16 10:36AM EDT | 11.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 7 | 23,461 | 212.50% |
| CCL240419P00012000 | 2024-04-18 12:07PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 22,181 | 143.75% |
| CCL240419P00012500 | 2024-04-17 2:00PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 548 | 112.50% |
| CCL240419P00013000 | 2024-04-18 10:16AM EDT | 13.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 11 | 20,572 | 81.25% |
| CCL240419P00013500 | 2024-04-18 3:56PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 293 | 5,581 | 50.00% |
| CCL240419P00014000 | 2024-04-18 3:59PM EDT | 14.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 963 | 18,211 | 50.00% |
| CCL240419P00014500 | 2024-04-18 3:59PM EDT | 14.50 | 0.34 | 0.34 | 0.37 | -0.10 | -22.73% | 950 | 2,919 | 53.91% |
| CCL240419P00015000 | 2024-04-18 3:50PM EDT | 15.00 | 0.72 | 0.71 | 1.00 | -0.15 | -17.24% | 515 | 23,303 | 87.50% |
| CCL240419P00015500 | 2024-04-18 1:09PM EDT | 15.50 | 1.05 | 1.09 | 1.35 | -0.52 | -33.12% | 55 | 593 | 117.19% |
| CCL240419P00016000 | 2024-04-18 3:22PM EDT | 16.00 | 1.73 | 1.66 | 1.98 | -0.09 | -4.95% | 351 | 7,903 | 50.00% |
| CCL240419P00016500 | 2024-04-18 11:44AM EDT | 16.50 | 2.30 | 2.08 | 3.20 | +0.02 | +0.88% | 7 | 117 | 350.00% |
| CCL240419P00017000 | 2024-04-18 3:04PM EDT | 17.00 | 2.67 | 2.15 | 3.15 | -0.23 | -7.93% | 192 | 1,225 | 392.97% |
| CCL240419P00017500 | 2024-04-17 3:35PM EDT | 17.50 | 3.30 | 3.25 | 4.20 | 0.00 | - | 1 | 0 | 463.28% |
| CCL240419P00018000 | 2024-04-18 3:04PM EDT | 18.00 | 3.67 | 3.75 | 3.85 | -0.08 | -2.13% | 160 | 906 | 253.13% |
| CCL240419P00018500 | 2024-04-10 3:02PM EDT | 18.50 | 3.60 | 4.20 | 5.25 | 0.00 | - | 73 | 0 | 531.25% |
| CCL240419P00019000 | 2024-04-18 2:00PM EDT | 19.00 | 4.68 | 4.75 | 4.85 | -0.17 | -3.51% | 2 | 3 | 296.88% |
| CCL240419P00019500 | 2024-04-17 2:52PM EDT | 19.50 | 5.26 | 5.20 | 6.20 | 0.00 | - | 22 | 0 | 579.69% |
| CCL240419P00020000 | 2024-04-17 3:12PM EDT | 20.00 | 5.86 | 5.75 | 5.85 | 0.00 | - | 9 | 5 | 337.50% |
| CCL240419P00020500 | 2024-03-20 3:06PM EDT | 20.50 | 3.90 | 6.25 | 6.35 | 0.00 | - | - | 0 | 359.38% |
| CCL240419P00021000 | 2024-04-04 2:08PM EDT | 21.00 | 5.40 | 6.75 | 6.90 | 0.00 | - | 8 | 5 | 300.00% |
| CCL240419P00021500 | 2024-04-09 9:30AM EDT | 21.50 | 5.80 | 7.20 | 7.35 | 0.00 | - | 1 | 0 | 396.88% |
| CCL240419P00022000 | 2024-04-12 2:47PM EDT | 22.00 | 7.70 | 7.70 | 7.85 | 0.00 | - | 174 | 2 | 412.50% |
| CCL240419P00023000 | 2024-04-11 3:17PM EDT | 23.00 | 8.00 | 8.70 | 8.85 | 0.00 | - | 22 | 0 | 446.88% |
| CCL240419P00024000 | 2024-03-13 9:55AM EDT | 24.00 | 7.20 | 9.25 | 9.50 | 0.00 | - | 8 | 7 | 0.00% |
| CCL240419P00025000 | 2024-03-27 10:30AM EDT | 25.00 | 8.50 | 10.70 | 10.85 | 0.00 | - | 5 | 0 | 509.38% |
| CCL240419P00026000 | 2023-12-28 11:33AM EDT | 26.00 | 7.32 | 8.70 | 11.15 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240419P00027000 | 2024-03-27 11:19AM EDT | 27.00 | 10.25 | 12.70 | 12.85 | 0.00 | - | 1 | 0 | 565.63% |
| CCL240419P00028000 | 2024-04-12 10:26AM EDT | 28.00 | 13.45 | 13.65 | 13.85 | 0.00 | - | 2 | 0 | 593.75% |
| CCL240419P00029000 | 2024-03-12 9:42AM EDT | 29.00 | 13.00 | 14.20 | 14.35 | 0.00 | - | - | 0 | 0.00% |
| CCL240419P00030000 | 2023-11-03 12:53PM EDT | 30.00 | 17.40 | 14.15 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240419P00033000 | 2024-03-27 12:40PM EDT | 33.00 | 15.45 | 18.65 | 18.85 | 0.00 | - | 2 | 0 | 706.25% |
| CCL240419P00034000 | 2024-03-27 3:15PM EDT | 34.00 | 16.80 | 19.75 | 19.85 | 0.00 | - | 2 | 0 | 725.00% |
| CCL240419P00035000 | 2024-03-27 11:35AM EDT | 35.00 | 17.90 | 20.75 | 21.85 | 0.00 | - | 3 | 0 | 1,215.63% |
| CCL240419P00036000 | 2024-02-09 4:50PM EDT | 36.00 | 20.75 | 19.55 | 19.65 | 0.00 | - | - | 0 | 0.00% |
| CCL240419P00037000 | 2024-03-27 10:21AM EDT | 37.00 | 20.50 | 22.65 | 22.85 | 0.00 | - | 1 | 0 | 781.25% |
© 2024 Yahoo. Todos los derechos reservados.