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
67.547,70 -132,65 (-0,20%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:17.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00017000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 820 | 54.69% |
| CCL240614C00017000 | 2024-05-31 1:37PM EDT | 2024-06-14 | 0.05 | 0.03 | 0.05 | 0.00 | - | 373 | 1,039 | 45.31% |
| CCL240621C00017000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 197 | 3,374 | 44.14% |
| CCL240628C00017000 | 2024-05-31 2:57PM EDT | 2024-06-28 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 12 | 982 | 46.88% |
| CCL240705C00017000 | 2024-05-31 3:53PM EDT | 2024-07-05 | 0.25 | 0.04 | 0.28 | -0.06 | -19.35% | 8 | 66 | 48.54% |
| CCL240712C00017000 | 2024-05-30 1:26PM EDT | 2024-07-12 | 0.30 | 0.23 | 0.35 | -0.04 | -11.76% | 1 | 3 | 48.63% |
| CCL240719C00017000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 976 | 17,958 | 46.09% |
| CCL241018C00017000 | 2024-05-31 3:03PM EDT | 2024-10-18 | 0.94 | 0.95 | 1.00 | -0.10 | -9.62% | 60 | 5,998 | 45.75% |
| CCL250620C00017000 | 2024-05-31 12:09PM EDT | 2025-06-20 | 2.19 | 2.10 | 2.28 | -0.18 | -7.59% | 1 | 5,603 | 48.49% |
| CCL251219C00017000 | 2024-05-31 11:00AM EDT | 2025-12-19 | 3.05 | 2.82 | 3.05 | +0.10 | +3.39% | 42 | 3,576 | 50.24% |
| CCL260116C00017000 | 2024-05-30 10:21AM EDT | 2026-01-16 | 3.20 | 2.60 | 3.15 | -0.05 | -1.54% | 5 | 2,235 | 50.37% |
| CCL261218C00017000 | 2024-05-31 11:51AM EDT | 2026-12-18 | 4.05 | 3.75 | 4.50 | +0.15 | +3.85% | 3 | 1,473 | 50.61% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00017000 | 2024-05-23 12:08PM EDT | 2024-06-07 | 1.92 | 1.87 | 2.36 | 0.00 | - | 4 | 86 | 100.39% |
| CCL240614P00017000 | 2024-05-30 3:50PM EDT | 2024-06-14 | 1.98 | 1.88 | 2.37 | -0.05 | -2.46% | 2 | 3 | 69.53% |
| CCL240621P00017000 | 2024-05-29 12:05PM EDT | 2024-06-21 | 2.02 | 1.73 | 2.48 | 0.00 | - | 1 | 161 | 53.91% |
| CCL240628P00017000 | 2024-05-23 2:05PM EDT | 2024-06-28 | 2.20 | 1.69 | 2.25 | 0.00 | - | 1 | 11 | 58.40% |
| CCL240705P00017000 | 2024-05-28 1:05PM EDT | 2024-07-05 | 1.71 | 1.95 | 2.66 | 0.00 | - | 1 | 1 | 55.66% |
| CCL240719P00017000 | 2024-05-31 10:28AM EDT | 2024-07-19 | 2.10 | 1.94 | 2.24 | -0.17 | -7.49% | 5 | 5,931 | 43.16% |
| CCL241018P00017000 | 2024-05-31 11:07AM EDT | 2024-10-18 | 2.55 | 2.55 | 2.63 | +0.28 | +12.33% | 9 | 4,889 | 37.50% |
| CCL250620P00017000 | 2024-05-31 1:14PM EDT | 2025-06-20 | 3.38 | 3.30 | 3.50 | -0.07 | -2.03% | 12 | 2,208 | 37.16% |
| CCL251219P00017000 | 2024-05-29 10:58AM EDT | 2025-12-19 | 3.75 | 3.35 | 5.30 | 0.00 | - | 1 | 2,430 | 54.74% |
| CCL260116P00017000 | 2024-05-23 3:08PM EDT | 2026-01-16 | 4.00 | 3.80 | 3.95 | 0.00 | - | 1,404 | 5,774 | 35.77% |
| CCL261218P00017000 | 2024-05-22 10:32AM EDT | 2026-12-18 | 4.20 | 3.10 | 6.60 | 0.00 | - | 3 | 351 | 56.67% |
© 2024 Yahoo. Todos os direitos reservados.