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
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.543,62 +3.963,24 (+7,00%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00002000 | 2024-04-17 2:42PM EDT | 2.00 | 12.20 | 12.85 | 12.95 | 0.00 | - | - | 5 | 900.00% |
| CCL240517C00010000 | 2024-05-15 3:04PM EDT | 10.00 | 4.85 | 4.85 | 4.95 | +0.23 | +4.98% | 47 | 178 | 196.88% |
| CCL240517C00010500 | 2024-04-25 11:48AM EDT | 10.50 | 4.55 | 4.35 | 4.45 | 0.00 | - | - | 38 | 175.00% |
| CCL240517C00011000 | 2024-05-14 1:02PM EDT | 11.00 | 3.61 | 3.60 | 3.95 | 0.00 | - | 1 | 21 | 211.72% |
| CCL240517C00011500 | 2024-05-14 11:15AM EDT | 11.50 | 3.10 | 3.05 | 4.65 | 0.00 | - | 1 | 2 | 342.97% |
| CCL240517C00012000 | 2024-05-15 10:21AM EDT | 12.00 | 2.80 | 2.84 | 2.93 | +0.25 | +9.80% | 6 | 117 | 146.88% |
| CCL240517C00012500 | 2024-05-13 3:03PM EDT | 12.50 | 2.00 | 1.94 | 2.57 | -0.01 | -0.50% | 2 | 15 | 186.72% |
| CCL240517C00013000 | 2024-05-15 10:53AM EDT | 13.00 | 1.74 | 0.94 | 3.20 | +0.15 | +9.43% | 45 | 689 | 157.03% |
| CCL240517C00013500 | 2024-05-15 2:07PM EDT | 13.50 | 1.33 | 1.37 | 1.39 | +0.20 | +17.70% | 134 | 243 | 25.00% |
| CCL240517C00014000 | 2024-05-15 3:39PM EDT | 14.00 | 0.90 | 0.88 | 0.92 | +0.27 | +42.86% | 1,130 | 5,100 | 51.56% |
| CCL240517C00014500 | 2024-05-15 3:49PM EDT | 14.50 | 0.43 | 0.43 | 0.45 | +0.18 | +69.23% | 990 | 9,955 | 36.72% |
| CCL240517C00015000 | 2024-05-15 3:48PM EDT | 15.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 25,965 | 28,688 | 33.20% |
| CCL240517C00015500 | 2024-05-15 3:46PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4,496 | 11,785 | 37.50% |
| CCL240517C00016000 | 2024-05-15 3:39PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 605 | 28,355 | 45.31% |
| CCL240517C00016500 | 2024-05-15 11:52AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 1,795 | 59.38% |
| CCL240517C00017000 | 2024-05-15 11:42AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 19,518 | 79.69% |
| CCL240517C00017500 | 2024-05-10 9:52AM EDT | 17.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 72 | 81.25% |
| CCL240517C00018000 | 2024-05-14 11:50AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 6,030 | 90.63% |
| CCL240517C00018500 | 2024-05-06 11:35AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 53 | 100.00% |
| CCL240517C00019000 | 2024-05-15 2:30PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,854 | 112.50% |
| CCL240517C00020000 | 2024-05-06 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,748 | 131.25% |
| CCL240517C00021000 | 2024-05-06 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 356 | 150.00% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 810 | 1,181 | 184.38% |
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 212.50% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00009000 | 2024-05-02 11:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2,768 | 50.00% |
| CCL240517P00010000 | 2024-05-02 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 205 | 209.38% |
| CCL240517P00010500 | 2024-04-30 11:01AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 301 | 187.50% |
| CCL240517P00011000 | 2024-05-14 10:45AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 143.75% |
| CCL240517P00011500 | 2024-05-07 1:32PM EDT | 11.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 617 | 143.75% |
| CCL240517P00012000 | 2024-05-14 10:29AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,517 | 121.88% |
| CCL240517P00012500 | 2024-05-14 10:08AM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 76 | 96.88% |
| CCL240517P00013000 | 2024-05-15 12:39PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,092 | 68.75% |
| CCL240517P00013500 | 2024-05-15 2:44PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 3,670 | 59.38% |
| CCL240517P00014000 | 2024-05-15 3:34PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 416 | 17,505 | 46.88% |
| CCL240517P00014500 | 2024-05-15 2:58PM EDT | 14.50 | 0.05 | 0.05 | 0.06 | -0.16 | -72.73% | 845 | 4,799 | 36.72% |
| CCL240517P00015000 | 2024-05-15 3:30PM EDT | 15.00 | 0.27 | 0.23 | 0.25 | -0.25 | -48.08% | 2,335 | 20,377 | 35.16% |
| CCL240517P00015500 | 2024-05-15 2:32PM EDT | 15.50 | 0.71 | 0.44 | 0.86 | -0.24 | -25.26% | 59 | 2,066 | 90.23% |
| CCL240517P00016000 | 2024-05-15 2:50PM EDT | 16.00 | 1.15 | 0.78 | 2.30 | -0.25 | -17.86% | 249 | 2,944 | 157.03% |
| CCL240517P00016500 | 2024-05-13 11:49AM EDT | 16.50 | 1.89 | 1.42 | 2.27 | 0.00 | - | 91 | 16 | 139.84% |
| CCL240517P00017000 | 2024-05-15 12:59PM EDT | 17.00 | 2.15 | 1.76 | 2.77 | -0.36 | -14.34% | 70 | 144 | 140.23% |
| CCL240517P00017500 | 2024-05-15 3:19PM EDT | 17.50 | 2.63 | 1.90 | 2.68 | -0.28 | -9.62% | 4 | 3 | 128.13% |
| CCL240517P00018000 | 2024-05-15 3:28PM EDT | 18.00 | 3.15 | 2.27 | 3.40 | -0.25 | -7.35% | 6 | 6 | 217.97% |
| CCL240517P00018500 | 2024-04-22 11:39AM EDT | 18.50 | 4.33 | 3.60 | 3.65 | 0.00 | - | - | 0 | 118.75% |
| CCL240517P00019000 | 2024-05-09 11:25AM EDT | 19.00 | 4.40 | 4.05 | 4.35 | 0.00 | - | 10 | 0 | 184.38% |
| CCL240517P00019500 | 2024-05-15 3:28PM EDT | 19.50 | 4.70 | 4.30 | 4.70 | -0.20 | -4.08% | 1 | 1 | 198.44% |
| CCL240517P00020000 | 2024-05-15 3:28PM EDT | 20.00 | 5.10 | 4.40 | 5.20 | -0.35 | -6.42% | 1 | 1 | 212.50% |
| CCL240517P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 6.00 | 6.10 | 6.20 | 0.00 | - | 168 | 0 | 203.13% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 7.50 | 7.25 | 8.60 | 0.00 | - | 1 | 0 | 487.11% |
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 25.00 | 10.45 | 10.10 | 10.65 | 0.00 | - | 5 | 0 | 410.94% |
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.90 | 15.65 | 0.00 | - | 1 | 0 | 459.38% |
© 2024 Yahoo. Todos los derechos reservados.