Mercado fechado
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,18 +0,19 (+0,25%) OURO
2.347,70 +1,90 (+0,08%) Bitcoin USD
67.694,41 +3,72 (+0,01%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-05-29 9:42AM EDT | 1.00 | 14.21 | 12.00 | 16.50 | 0.00 | - | 1 | 4 | 145.70% |
| CCL260116C00002000 | 2024-05-22 12:41PM EDT | 2.00 | 14.24 | 11.00 | 15.50 | 0.00 | - | - | 1 | 103.52% |
| CCL260116C00003000 | 2024-05-23 12:39PM EDT | 3.00 | 12.55 | 10.00 | 13.50 | 0.00 | - | 1 | 6 | 172.07% |
| CCL260116C00004000 | 2024-04-08 9:44AM EDT | 4.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CCL260116C00005000 | 2024-05-23 3:06PM EDT | 5.00 | 10.33 | 8.00 | 13.00 | 0.00 | - | 1 | 338 | 72.17% |
| CCL260116C00008000 | 2024-05-31 12:06PM EDT | 8.00 | 8.05 | 8.00 | 8.30 | -0.02 | -0.25% | 12 | 320 | 63.97% |
| CCL260116C00010000 | 2024-05-29 9:51AM EDT | 10.00 | 7.00 | 6.55 | 6.85 | +0.50 | +7.69% | 1 | 1,754 | 58.59% |
| CCL260116C00013000 | 2024-05-30 1:11PM EDT | 13.00 | 5.10 | 4.80 | 5.00 | +0.08 | +1.59% | 3 | 1,398 | 53.86% |
| CCL260116C00015000 | 2024-05-31 12:12PM EDT | 15.00 | 3.84 | 3.75 | 4.00 | -0.26 | -6.34% | 9 | 7,543 | 50.98% |
| CCL260116C00017000 | 2024-05-30 10:21AM EDT | 17.00 | 3.20 | 2.60 | 3.15 | -0.05 | -1.54% | 5 | 2,235 | 50.37% |
| CCL260116C00020000 | 2024-05-31 2:51PM EDT | 20.00 | 2.13 | 2.09 | 2.20 | -0.09 | -4.05% | 56 | 3,352 | 48.22% |
| CCL260116C00022000 | 2024-05-29 3:13PM EDT | 22.00 | 1.78 | 1.51 | 1.86 | 0.00 | - | 8 | 490 | 49.02% |
| CCL260116C00025000 | 2024-05-31 1:52PM EDT | 25.00 | 1.17 | 1.12 | 1.44 | +0.03 | +2.63% | 1 | 2,539 | 49.63% |
| CCL260116C00027000 | 2024-05-31 10:38AM EDT | 27.00 | 0.97 | 0.91 | 1.00 | -0.02 | -2.02% | 2 | 420 | 46.44% |
| CCL260116C00030000 | 2024-05-30 3:01PM EDT | 30.00 | 0.71 | 0.64 | 0.73 | +0.06 | +9.23% | 23 | 12,116 | 46.19% |
| CCL260116C00032000 | 2024-05-31 3:20PM EDT | 32.00 | 0.54 | 0.51 | 0.60 | +0.01 | +1.89% | 1 | 51 | 46.17% |
| CCL260116C00035000 | 2024-05-29 9:35AM EDT | 35.00 | 0.42 | 0.41 | 0.44 | +0.03 | +7.69% | 10 | 652 | 45.90% |
| CCL260116C00037000 | 2024-05-30 10:07AM EDT | 37.00 | 0.38 | 0.33 | 0.36 | +0.06 | +18.75% | 55 | 535 | 45.75% |
Opções de vendapara16 de janeiro de 2026
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2024-05-24 10:31AM EDT | 1.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1,440 | 1,467 | 157.42% |
| CCL260116P00002000 | 2024-05-29 10:26AM EDT | 2.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 18 | 513 | 79.69% |
| CCL260116P00003000 | 2024-05-14 1:55PM EDT | 3.00 | 0.12 | 0.05 | 0.31 | 0.00 | - | 10 | 12 | 83.20% |
| CCL260116P00004000 | 2024-03-25 3:55PM EDT | 4.00 | 0.23 | 0.07 | 0.59 | 0.00 | - | 2 | 141 | 80.08% |
| CCL260116P00005000 | 2024-05-21 11:16AM EDT | 5.00 | 0.19 | 0.17 | 0.25 | 0.00 | - | 229 | 14,226 | 59.96% |
| CCL260116P00008000 | 2024-05-29 2:32PM EDT | 8.00 | 0.53 | 0.46 | 0.69 | 0.00 | - | 7 | 900 | 50.10% |
| CCL260116P00010000 | 2024-05-24 10:06AM EDT | 10.00 | 0.93 | 0.78 | 1.18 | 0.00 | - | 2 | 7,869 | 49.71% |
| CCL260116P00013000 | 2024-05-28 1:39PM EDT | 13.00 | 1.89 | 1.61 | 2.15 | +0.14 | +8.00% | 5 | 8,590 | 43.75% |
| CCL260116P00015000 | 2024-05-31 3:55PM EDT | 15.00 | 2.75 | 1.94 | 2.85 | -0.06 | -2.14% | 2 | 10,824 | 38.14% |
| CCL260116P00017000 | 2024-05-23 3:08PM EDT | 17.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | 1,404 | 5,774 | 35.77% |
| CCL260116P00020000 | 2024-05-16 10:52AM EDT | 20.00 | 6.00 | 5.25 | 6.70 | 0.00 | - | 2 | 2,723 | 42.68% |
| CCL260116P00022000 | 2024-05-20 12:49PM EDT | 22.00 | 6.76 | 7.35 | 7.55 | 0.00 | - | 2 | 443 | 30.79% |
| CCL260116P00025000 | 2024-05-23 3:06PM EDT | 25.00 | 10.22 | 9.25 | 10.60 | 0.00 | - | 1 | 27 | 37.55% |
| CCL260116P00027000 | 2024-01-16 12:56PM EDT | 27.00 | 10.70 | 9.85 | 12.40 | 0.00 | - | 1 | 6 | 36.91% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL260116P00032000 | 2023-12-26 1:08PM EDT | 32.00 | 13.57 | 16.05 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CCL260116P00037000 | 2024-04-02 11:43AM EDT | 37.00 | 21.45 | 20.50 | 24.50 | 0.00 | - | - | 0 | 51.42% |
© 2024 Yahoo. Todos os direitos reservados.