$22.17
-0.18-0.81%
al cierre: Sep 17, 5:00 PM EST
$22.25
0.07990.36%
After hour: 7:59 PM EST
Carnival Corporation Ltd Cadena de Opciones
CCLNYSE
Ganancias: Beneficios de Q3 2026 dentro de 11 días de ahora en mar sept 29th, antes de la apertura del mercado
Carnival Options
View Carnival (CCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.05
P/C Ratio (OI)
1.28
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price9.32Sep 17, 2026
Change
0.293.21%
Bid8.3
Ask10.3
volume21
Intrest20
Strike
13
13
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2201
Last Price8.32Sep 17, 2026
Change
0.222.58%
Bid8
Ask8.45
volume24
Intrest31
Strike
14
14
Last Price0.06Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price7.3Sep 17, 2026
Change
0.34.29%
Bid7.1
Ask7.45
volume5
Intrest74
Strike
15
15
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16305
Last Price6.32Sep 17, 2026
Change
0.253.81%
Bid6.05
Ask6.5
volume1
Intrest8
Strike
16
16
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest4
Last Price5.32Sep 17, 2026
Change
0.23.91%
Bid5.05
Ask5.5
volume1
Intrest6
Strike
17
17
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask1.11
volume0
Intrest111
Last Price5.05Sep 17, 2026
Change
0.5411.97%
Bid4.55
Ask4.85
volume2
Intrest3
Strike
17.5
17.5
Last Price0.21Sep 14, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest1
Last Price4.34Sep 17, 2026
Change
0.153.34%
Bid4.1
Ask4.4
volume3
Intrest9
Strike
18
18
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.05
volume1
Intrest1832
Last Price4.04Sep 16, 2026
Change
-0%
Bid3.5
Ask4.2
volume0
Intrest4
Strike
18.5
18.5
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest5
Last Price3.36Sep 17, 2026
Change
0.113.38%
Bid3.05
Ask3.55
volume21
Intrest13
Strike
19
19
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest131
Last Price2.89Sep 17, 2026
Change
0.154.93%
Bid2.58
Ask3.05
volume19
Intrest7
Strike
19.5
19.5
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest1
Last Price2.24Sep 17, 2026
Change
0.3413.18%
Bid1.93
Ask2.32
volume4
Intrest225
Strike
20
20
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume37
Intrest6955
Last Price1.94Sep 17, 2026
Change
0.137.18%
Bid1.4
Ask1.99
volume1
Intrest2
Strike
20.5
20.5
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest770
Last Price1.4Sep 17, 2026
Change
0.17.69%
Bid1.08
Ask1.33
volume20
Intrest383
Strike
21
21
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.01
volume237
Intrest6915
Last Price0.86Sep 17, 2026
Change
0.077.53%
Bid0.62
Ask0.83
volume6
Intrest134
Strike
21.5
21.5
Last Price0.03Sep 17, 2026
Change
0.0666.67%
Bid0.01
Ask0.03
volume110
Intrest4725
Last Price0.31Sep 17, 2026
Change
0.2342.59%
Bid0.25
Ask0.54
volume143
Intrest822
Strike
22
22
Last Price0.1Sep 17, 2026
Change
0.1152.38%
Bid0.09
Ask0.14
volume678
Intrest6904
Last Price0.09Sep 17, 2026
Change
0.1765.38%
Bid0.09
Ask0.1
volume2692
Intrest1146
Strike
22.5
22.5
Last Price0.35Sep 17, 2026
Change
0.1530%
Bid0.26
Ask0.46
volume133
Intrest4099
Last Price0.03Sep 17, 2026
Change
0.0975%
Bid0.03
Ask0.05
volume1403
Intrest4948
Strike
23
23
Last Price0.79Sep 17, 2026
Change
0.033.95%
Bid0.71
Ask0.99
volume861
Intrest14231
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume290
Intrest3129
Strike
23.5
23.5
Last Price1.28Sep 17, 2026
Change
0.119.4%
Bid1.19
Ask1.58
volume53
Intrest646
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.02
volume663
Intrest6563
Strike
24
24
Last Price1.63Sep 17, 2026
Change
0.2613.76%
Bid1.64
Ask1.97
volume15048
Intrest31768
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume10
Intrest756
Strike
24.5
24.5
Last Price1.74Sep 17, 2026
Change
0.3416.35%
Bid2.1
Ask2.6
volume1
Intrest1240
Last Price0.03Sep 17, 2026
Change
0.02200%
Bid-
Ask0.01
volume171
Intrest11696
Strike
25
25
Last Price2.72Sep 17, 2026
Change
0.041.49%
Bid2.6
Ask2.95
volume12497
Intrest8883
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest807
Strike
25.5
25.5
Last Price3.11Sep 17, 2026
Change
0.3710.63%
Bid3.05
Ask3.5
volume3
Intrest44
Last Price0.03Sep 17, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest5455
Strike
26
26
Last Price3.78Sep 17, 2026
Change
0.071.82%
Bid3.7
Ask3.9
volume15132
Intrest45220
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest200
Strike
26.5
26.5
Last Price4.21Sep 17, 2026
Change
0.215.25%
Bid4
Ask4.45
volume25
Intrest54
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume3
Intrest4449
Strike
27
27
Last Price4.55Sep 17, 2026
Change
0.051.11%
Bid4.6
Ask5.5
volume4890
Intrest3258
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest176
Strike
27.5
27.5
Last Price5Sep 10, 2026
Change
-0%
Bid5
Ask5.45
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest10423
Strike
28
28
Last Price5.73Sep 17, 2026
Change
0.264.34%
Bid5.55
Ask6.25
volume15546
Intrest8317
Last Price0.11Sep 15, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest248
Strike
28.5
28.5
Last Price6.23Sep 17, 2026
Change
0.182.81%
Bid6.15
Ask6.45
volume2
Intrest2
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume15
Intrest5323
Strike
29
29
Last Price6.85Sep 17, 2026
Change
0.11.44%
Bid6.5
Ask6.95
volume301
Intrest181
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest34
Strike
29.5
29.5
Last Price7.27Sep 17, 2026
Change
0.283.71%
Bid7.1
Ask7.55
volume1
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest19319
Strike
30
30
Last Price7.6Sep 17, 2026
Change
0.22.7%
Bid7.6
Ask8.05
volume7656
Intrest5102
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest115
Strike
30.5
30.5
Last Price8.45Sep 15, 2026
Change
-0%
Bid8.05
Ask8.5
volume0
Intrest1
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4886
Strike
31
31
Last Price9.06Sep 15, 2026
Change
-0%
Bid8.45
Ask9.05
volume0
Intrest80
Last Price0.03Sep 11, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest4
Strike
31.5
31.5
Last Price8.99Sep 16, 2026
Change
-0%
Bid9.05
Ask9.6
volume0
Intrest1
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7614
Strike
32
32
Last Price9.7Sep 17, 2026
Change
0.282.97%
Bid9.6
Ask9.95
volume2
Intrest213
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6871
Strike
33
33
Last Price9.3Sep 02, 2026
Change
-0%
Bid10.55
Ask10.95
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest1115
Strike
34
34
Last Price11.69Sep 14, 2026
Change
-0%
Bid10.95
Ask12.6
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5047
Strike
35
35
Last Price12.5Sep 14, 2026
Change
-0%
Bid12.1
Ask13.25
volume0
Intrest57
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest704
Strike
36
36
Last Price13.61Sep 14, 2026
Change
-0%
Bid13
Ask14.4
volume0
Intrest1
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest10754
Strike
37
37
Last Price15.03Sep 15, 2026
Change
-0%
Bid13.95
Ask15.6
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2735
Strike
38
38
Last Price15.55Sep 16, 2026
Change
-0%
Bid14.95
Ask16.6
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1213
Strike
39
39
Last Price16.27Sep 09, 2026
Change
-0%
Bid15.95
Ask17.45
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1720
Strike
40
40
Last Price16.2Aug 31, 2026
Change
-0%
Bid16.95
Ask18.6
volume0
Intrest0
Last Price0.04Aug 05, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest19
Strike
41
41
Last Price17.45Sep 02, 2026
Change
-0%
Bid17.95
Ask19.5
volume0
Intrest0
Last Price0.02Aug 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1031
Strike
42
42
Last Price18.62Sep 08, 2026
Change
-0%
Bid18.95
Ask20.4
volume0
Intrest0
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest252
Strike
43
43
Last Price-
Change
-
Bid19.95
Ask21.6
volume0
Intrest0
Last Price0.01Aug 07, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest230
Strike
44
44
Last Price19Aug 28, 2026
Change
-0%
Bid20.95
Ask22.5
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest1104
Strike
45
45
Last Price22.89Sep 15, 2026
Change
-0%
Bid22
Ask23.4
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest330
Strike
46
46
Last Price23.82Sep 15, 2026
Change
-0%
Bid22.95
Ask24.6
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest334
Strike
47
47
Last Price24.97Sep 15, 2026
Change
-0%
Bid23.95
Ask25.5
volume0
Intrest0
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest240
Strike
48
48
Last Price25.9Sep 15, 2026
Change
-0%
Bid24.95
Ask26.65
volume0
Intrest0