Carnival Corporation & plc (CCL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00005000 | 2024-04-23 2:38PM EDT | 5.00 | 9.90 | 9.75 | 9.90 | +0.59 | +6.34% | 10 | 1 | 512.50% |
| CCL240426C00007500 | 2024-04-22 12:39PM EDT | 7.50 | 6.79 | 7.25 | 7.40 | 0.00 | - | 1 | 72 | 331.25% |
| CCL240426C00009000 | 2024-04-22 10:39AM EDT | 9.00 | 5.20 | 5.75 | 5.90 | 0.00 | - | 2 | 0 | 253.13% |
| CCL240426C00010000 | 2024-04-22 10:21AM EDT | 10.00 | 4.20 | 4.75 | 4.90 | 0.00 | - | 4 | 28 | 204.69% |
| CCL240426C00010500 | 2024-04-15 2:52PM EDT | 10.50 | 3.60 | 4.25 | 4.40 | 0.00 | - | 1 | 64 | 182.81% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 3.75 | 3.90 | 0.00 | - | 3 | 3 | 162.50% |
| CCL240426C00011500 | 2024-04-22 11:03AM EDT | 11.50 | 2.71 | 3.15 | 3.40 | 0.00 | - | 2 | 35 | 182.81% |
| CCL240426C00012000 | 2024-04-18 11:11AM EDT | 12.00 | 2.55 | 2.71 | 2.88 | 0.00 | - | - | 0 | 87.50% |
| CCL240426C00012500 | 2024-04-22 2:27PM EDT | 12.50 | 1.89 | 2.24 | 2.34 | 0.00 | - | 16 | 21 | 50.00% |
| CCL240426C00013000 | 2024-04-23 11:47AM EDT | 13.00 | 1.85 | 1.71 | 2.00 | +0.71 | +62.28% | 17 | 67 | 96.09% |
| CCL240426C00013500 | 2024-04-23 3:55PM EDT | 13.50 | 1.27 | 0.91 | 1.54 | +0.43 | +51.19% | 44 | 237 | 121.88% |
| CCL240426C00014000 | 2024-04-23 3:52PM EDT | 14.00 | 0.90 | 0.71 | 1.00 | +0.44 | +95.65% | 359 | 939 | 52.34% |
| CCL240426C00014500 | 2024-04-23 3:57PM EDT | 14.50 | 0.46 | 0.42 | 0.46 | +0.27 | +142.11% | 1,830 | 5,457 | 47.66% |
| CCL240426C00015000 | 2024-04-23 3:59PM EDT | 15.00 | 0.18 | 0.17 | 0.18 | +0.13 | +260.00% | 8,832 | 5,263 | 43.75% |
| CCL240426C00015500 | 2024-04-23 3:53PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 5,728 | 2,529 | 44.92% |
| CCL240426C00016000 | 2024-04-23 3:31PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 234 | 2,224 | 48.44% |
| CCL240426C00016500 | 2024-04-23 3:33PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 634 | 1,875 | 54.69% |
| CCL240426C00017000 | 2024-04-23 2:14PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 570 | 2,373 | 59.38% |
| CCL240426C00017500 | 2024-04-22 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,437 | 71.88% |
| CCL240426C00018000 | 2024-04-23 11:24AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,247 | 81.25% |
| CCL240426C00018500 | 2024-04-22 2:00PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 318 | 90.63% |
| CCL240426C00019000 | 2024-04-18 12:48PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 171 | 100.00% |
| CCL240426C00019500 | 2024-04-23 9:39AM EDT | 19.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1,578 | 2,124 | 109.38% |
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 579 | 118.75% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 172 | 145.31% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 153.13% |
| CCL240426C00022000 | 2024-04-22 3:21PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 208 | 150.00% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 159 | 413 | 162.50% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 193.75% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 106 | 187.50% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 156.25% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 371.88% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 269.14% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 45 | 106.25% |
| CCL240426P00012000 | 2024-04-22 1:20PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 220 | 87.50% |
| CCL240426P00012500 | 2024-04-23 9:32AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 358 | 71.88% |
| CCL240426P00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,218 | 56.25% |
| CCL240426P00013500 | 2024-04-23 3:55PM EDT | 13.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 62 | 1,687 | 54.69% |
| CCL240426P00014000 | 2024-04-23 3:57PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 1,509 | 2,614 | 47.66% |
| CCL240426P00014500 | 2024-04-23 3:59PM EDT | 14.50 | 0.14 | 0.12 | 0.14 | -0.26 | -65.00% | 562 | 2,016 | 42.58% |
| CCL240426P00015000 | 2024-04-23 3:59PM EDT | 15.00 | 0.37 | 0.35 | 0.37 | -0.41 | -52.56% | 941 | 1,157 | 40.23% |
| CCL240426P00015500 | 2024-04-23 2:32PM EDT | 15.50 | 0.69 | 0.73 | 0.78 | -0.56 | -44.80% | 18 | 443 | 47.66% |
| CCL240426P00016000 | 2024-04-23 2:59PM EDT | 16.00 | 1.15 | 1.00 | 1.27 | -0.54 | -31.95% | 228 | 631 | 63.67% |
| CCL240426P00016500 | 2024-04-23 11:49AM EDT | 16.50 | 1.72 | 1.62 | 1.80 | -0.75 | -30.36% | 1 | 3 | 90.23% |
| CCL240426P00017000 | 2024-04-19 10:30AM EDT | 17.00 | 2.80 | 2.15 | 2.34 | 0.00 | - | 4 | 8 | 84.38% |
| CCL240426P00017500 | 2024-04-19 1:27PM EDT | 17.50 | 3.28 | 2.63 | 2.79 | 0.00 | - | 2 | 9 | 50.00% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 3.15 | 3.25 | 0.00 | - | 23 | 0 | 114.06% |
| CCL240426P00019000 | 2024-04-22 11:39AM EDT | 19.00 | 4.89 | 4.10 | 4.25 | 0.00 | - | 8 | 8 | 137.50% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 4.60 | 4.75 | 0.00 | - | 1 | 0 | 148.44% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 5.10 | 5.25 | 0.00 | - | 1 | 0 | 159.38% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 5.60 | 5.75 | 0.00 | - | 3 | 0 | 170.31% |
