Carnival Corporation & plc (CCL)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:15.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | -0.08 | -47.06% | 4,840 | 2,150 | 45.70% |
| CCL240517C00015000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.22 | 0.23 | -0.06 | -22.22% | 1,120 | 24,471 | 42.97% |
| CCL240524C00015000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.40 | -0.08 | -20.00% | 40 | 886 | 47.85% |
| CCL240531C00015000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.43 | 0.38 | 0.43 | -0.02 | -4.44% | 147 | 627 | 42.97% |
| CCL240607C00015000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.47 | 0.43 | 0.70 | -0.06 | -11.32% | 5 | 163 | 54.10% |
| CCL240614C00015000 | 2024-05-03 2:58PM EDT | 2024-06-14 | 0.62 | 0.46 | 0.73 | +0.62 | - | 81 | 0 | 50.68% |
| CCL240621C00015000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.64 | 0.64 | 0.66 | -0.09 | -12.33% | 1,340 | 23,900 | 43.36% |
| CCL240719C00015000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.95 | 0.94 | 1.02 | -0.04 | -4.04% | 477 | 6,749 | 48.19% |
| CCL241018C00015000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 1.71 | 1.60 | 1.86 | +0.07 | +4.27% | 19 | 7,743 | 50.68% |
| CCL250117C00015000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 2.15 | 2.11 | 2.20 | -0.07 | -3.15% | 1,590 | 13,206 | 50.49% |
| CCL250620C00015000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 2.94 | 2.81 | 3.45 | 0.00 | - | 36 | 2,524 | 55.37% |
| CCL251219C00015000 | 2024-05-03 11:06AM EDT | 2025-12-19 | 3.70 | 2.97 | 3.85 | +0.15 | +4.23% | 216 | 3,566 | 50.05% |
| CCL260116C00015000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 3.70 | 3.60 | 4.50 | 0.00 | - | 10 | 5,480 | 57.79% |
| CCL261218C00015000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 4.50 | 4.35 | 4.70 | 0.00 | - | 30 | 1,406 | 51.95% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00015000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.65 | 0.63 | 0.66 | -0.04 | -5.80% | 331 | 1,385 | 43.75% |
| CCL240517P00015000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.77 | -0.05 | -6.25% | 1,204 | 20,087 | 40.82% |
| CCL240524P00015000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 0.77 | 0.81 | 1.01 | -0.05 | -6.10% | 62 | 397 | 51.86% |
| CCL240531P00015000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.87 | 0.74 | 0.94 | -0.13 | -13.00% | 16 | 178 | 39.65% |
| CCL240607P00015000 | 2024-05-02 2:56PM EDT | 2024-06-07 | 0.96 | 0.87 | 1.09 | 0.00 | - | 5 | 34 | 44.14% |
| CCL240614P00015000 | 2024-05-02 3:25PM EDT | 2024-06-14 | 0.98 | 0.97 | 1.11 | +0.98 | - | - | 57 | 41.11% |
| CCL240621P00015000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.08 | 1.08 | 1.12 | -0.02 | -1.82% | 495 | 29,602 | 38.48% |
| CCL240719P00015000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.35 | 1.17 | 1.36 | -0.01 | -0.74% | 139 | 20,184 | 39.75% |
| CCL241018P00015000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 1.79 | 1.63 | 1.89 | -0.06 | -3.24% | 1 | 12,697 | 40.38% |
| CCL250117P00015000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 2.10 | 2.18 | 2.31 | -0.07 | -3.23% | 20 | 35,065 | 41.16% |
| CCL250620P00015000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 2.60 | 2.63 | 2.86 | -0.09 | -3.35% | 2 | 5,847 | 41.60% |
| CCL251219P00015000 | 2024-04-30 3:43PM EDT | 2025-12-19 | 2.91 | 2.80 | 3.35 | 0.00 | - | 2 | 6,831 | 41.41% |
| CCL260116P00015000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 3.09 | 3.05 | 3.20 | -0.01 | -0.32% | 4 | 10,511 | 38.43% |
| CCL261218P00015000 | 2024-05-03 11:48AM EDT | 2026-12-18 | 3.65 | 3.55 | 3.80 | -0.01 | -0.27% | 2 | 5,094 | 37.55% |
