Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.308,54 -415,83 (-0,66%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628C00085000 | 2024-05-28 1:32PM EDT | 85.00 | 64.32 | 60.90 | 65.00 | 0.00 | - | 21 | 21 | 100.20% |
| RCL240628C00120000 | 2024-05-31 2:00PM EDT | 120.00 | 25.93 | 26.15 | 29.75 | -2.29 | -8.11% | 6 | 12 | 72.36% |
| RCL240628C00125000 | 2024-05-29 3:50PM EDT | 125.00 | 24.30 | 21.25 | 24.75 | 0.00 | - | 4 | 10 | 62.21% |
| RCL240628C00127000 | 2024-05-22 12:51PM EDT | 127.00 | 22.79 | 19.35 | 23.60 | 0.00 | - | - | 1 | 66.46% |
| RCL240628C00130000 | 2024-05-31 3:35PM EDT | 130.00 | 17.06 | 17.90 | 19.80 | -2.09 | -10.91% | 1 | 5 | 52.61% |
| RCL240628C00133000 | 2024-05-20 10:57AM EDT | 133.00 | 17.70 | 15.60 | 16.70 | 0.00 | - | 2 | 3 | 45.61% |
| RCL240628C00137000 | 2024-05-16 1:36PM EDT | 137.00 | 9.45 | 11.15 | 13.70 | 0.00 | - | - | 1 | 45.33% |
| RCL240628C00138000 | 2024-05-31 3:44PM EDT | 138.00 | 10.57 | 11.25 | 12.20 | +1.84 | +21.08% | 1 | 10 | 39.27% |
| RCL240628C00140000 | 2024-05-21 10:54AM EDT | 140.00 | 11.50 | 9.40 | 10.90 | 0.00 | - | 2 | 13 | 39.87% |
| RCL240628C00141000 | 2024-05-20 12:25PM EDT | 141.00 | 9.34 | 8.10 | 10.80 | -2.68 | -22.30% | 2 | 6 | 43.64% |
| RCL240628C00142000 | 2024-05-14 3:16PM EDT | 142.00 | 5.75 | 7.40 | 8.95 | 0.00 | - | - | 1 | 35.40% |
| RCL240628C00143000 | 2024-05-14 2:20PM EDT | 143.00 | 5.25 | 7.65 | 8.30 | 0.00 | - | 1 | 2 | 35.22% |
| RCL240628C00144000 | 2024-05-20 10:48AM EDT | 144.00 | 8.70 | 7.00 | 7.50 | 0.00 | - | - | 4 | 33.91% |
| RCL240628C00145000 | 2024-05-28 2:53PM EDT | 145.00 | 7.58 | 6.35 | 7.20 | 0.00 | - | 11 | 21 | 35.65% |
| RCL240628C00146000 | 2024-05-21 9:36AM EDT | 146.00 | 6.89 | 5.75 | 6.30 | 0.00 | - | 1 | 5 | 33.40% |
| RCL240628C00147000 | 2024-05-31 3:57PM EDT | 147.00 | 5.40 | 5.30 | 6.55 | -0.87 | -13.88% | 107 | 1 | 38.12% |
| RCL240628C00148000 | 2024-05-31 3:57PM EDT | 148.00 | 4.85 | 4.75 | 6.05 | -1.65 | -25.38% | 24 | 9 | 38.03% |
| RCL240628C00149000 | 2024-05-31 3:35PM EDT | 149.00 | 3.56 | 3.80 | 5.50 | -0.76 | -17.59% | 3 | 25 | 37.46% |
| RCL240628C00150000 | 2024-05-31 11:43AM EDT | 150.00 | 3.00 | 2.97 | 5.75 | -1.35 | -31.03% | 4 | 46 | 41.66% |
| RCL240628C00152500 | 2024-05-31 3:57PM EDT | 152.50 | 2.91 | 2.90 | 4.05 | -0.14 | -4.59% | 76 | 8 | 37.17% |
| RCL240628C00155000 | 2024-05-31 3:59PM EDT | 155.00 | 2.06 | 1.84 | 2.49 | -0.13 | -5.94% | 12 | 36 | 32.17% |
| RCL240628C00157500 | 2024-05-30 3:33PM EDT | 157.50 | 1.63 | 1.23 | 1.69 | 0.00 | - | 3 | 23 | 30.79% |
| RCL240628C00160000 | 2024-05-30 11:08AM EDT | 160.00 | 0.72 | 0.79 | 1.62 | -0.45 | -38.46% | 1 | 41 | 34.27% |
| RCL240628C00162500 | 2024-05-31 11:47AM EDT | 162.50 | 0.50 | 0.57 | 1.10 | -0.42 | -45.65% | 1 | 12 | 33.22% |
| RCL240628C00165000 | 2024-05-21 2:46PM EDT | 165.00 | 0.92 | 0.37 | 1.78 | 0.00 | - | 16 | 752 | 43.16% |
| RCL240628C00167500 | 2024-05-28 1:07PM EDT | 167.50 | 0.46 | 0.20 | 0.61 | 0.00 | - | 12 | 13 | 33.84% |
| RCL240628C00170000 | 2024-05-28 11:25AM EDT | 170.00 | 0.39 | 0.10 | 0.68 | 0.00 | - | 4 | 4 | 37.72% |
| RCL240628C00175000 | 2024-05-23 9:35AM EDT | 175.00 | 0.30 | 0.04 | 0.35 | 0.00 | - | - | 5 | 37.35% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.33 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 78.91% |
| RCL240628P00110000 | 2024-05-14 3:28PM EDT | 110.00 | 0.19 | 0.01 | 1.39 | 0.00 | - | - | 1 | 70.22% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 115.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 8 | 60.40% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 0.35 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 54.03% |
| RCL240628P00125000 | 2024-05-31 1:19PM EDT | 125.00 | 0.40 | 0.16 | 0.42 | +0.10 | +33.33% | 12 | 75 | 39.67% |
| RCL240628P00127000 | 2024-05-09 3:41PM EDT | 127.00 | 1.35 | 0.07 | 0.40 | 0.00 | - | 10 | 10 | 36.23% |
| RCL240628P00128000 | 2024-05-20 9:45AM EDT | 128.00 | 0.60 | 0.13 | 0.52 | 0.00 | - | 2 | 12 | 36.96% |
| RCL240628P00129000 | 2024-05-14 1:04PM EDT | 129.00 | 1.50 | 0.02 | 0.46 | 0.00 | - | - | 20 | 34.38% |
| RCL240628P00130000 | 2024-05-28 11:26AM EDT | 130.00 | 0.40 | 0.23 | 0.50 | 0.00 | - | 5 | 22 | 33.55% |
| RCL240628P00131000 | 2024-05-20 10:46AM EDT | 131.00 | 0.65 | 0.46 | 0.61 | 0.00 | - | 3 | 4 | 33.69% |
| RCL240628P00132000 | 2024-05-30 3:33PM EDT | 132.00 | 0.54 | 0.52 | 1.01 | 0.00 | - | 3 | 89 | 37.23% |
| RCL240628P00133000 | 2024-05-31 12:11PM EDT | 133.00 | 1.00 | 0.42 | 0.74 | +0.23 | +29.87% | 2 | 6 | 32.20% |
| RCL240628P00134000 | 2024-05-22 3:45PM EDT | 134.00 | 1.05 | 0.73 | 1.42 | 0.00 | - | 2 | 7 | 37.98% |
| RCL240628P00135000 | 2024-05-31 1:16PM EDT | 135.00 | 1.35 | 0.65 | 0.99 | +0.43 | +46.74% | 1 | 91 | 31.71% |
| RCL240628P00136000 | 2024-05-30 10:26AM EDT | 136.00 | 1.09 | 0.87 | 1.16 | 0.00 | - | 1 | 16 | 31.67% |
| RCL240628P00137000 | 2024-05-31 9:47AM EDT | 137.00 | 1.15 | 1.11 | 1.32 | 0.00 | - | 1 | 62 | 31.32% |
| RCL240628P00138000 | 2024-05-30 3:49PM EDT | 138.00 | 1.62 | 1.10 | 1.50 | 0.00 | - | 3 | 26 | 31.01% |
| RCL240628P00139000 | 2024-05-29 9:35AM EDT | 139.00 | 1.87 | 1.32 | 1.70 | 0.00 | - | 1 | 5 | 30.68% |
| RCL240628P00140000 | 2024-05-30 12:51PM EDT | 140.00 | 1.93 | 1.63 | 1.93 | 0.00 | - | 4 | 23 | 30.41% |
| RCL240628P00141000 | 2024-05-31 3:56PM EDT | 141.00 | 2.14 | 1.93 | 2.18 | -0.05 | -2.28% | 82 | 27 | 30.10% |
| RCL240628P00142000 | 2024-05-28 1:05PM EDT | 142.00 | 2.50 | 2.09 | 2.52 | +0.45 | +21.95% | 1 | 3 | 30.25% |
| RCL240628P00143000 | 2024-05-31 10:23AM EDT | 143.00 | 3.05 | 2.44 | 2.88 | +0.36 | +13.38% | 1 | 72 | 30.31% |
| RCL240628P00144000 | 2024-05-31 3:57PM EDT | 144.00 | 3.10 | 2.82 | 3.45 | +0.63 | +25.51% | 102 | 6 | 31.53% |
| RCL240628P00145000 | 2024-05-31 3:57PM EDT | 145.00 | 3.45 | 2.85 | 3.50 | +0.75 | +27.78% | 212 | 7 | 29.20% |
| RCL240628P00146000 | 2024-05-31 3:50PM EDT | 146.00 | 4.25 | 3.60 | 5.10 | +0.35 | +8.97% | 37 | 4 | 36.39% |
| RCL240628P00147000 | 2024-05-31 3:57PM EDT | 147.00 | 4.30 | 3.65 | 5.20 | -0.60 | -12.24% | 55 | 4 | 34.01% |
| RCL240628P00148000 | 2024-05-31 1:56PM EDT | 148.00 | 5.20 | 2.86 | 4.90 | +0.35 | +7.22% | 7 | 1 | 29.02% |
| RCL240628P00149000 | 2024-05-22 2:22PM EDT | 149.00 | 5.75 | 4.35 | 6.40 | 0.00 | - | - | 18 | 34.89% |
| RCL240628P00150000 | 2024-05-30 11:18AM EDT | 150.00 | 6.20 | 4.55 | 5.95 | 0.00 | - | 5 | 3 | 28.59% |
| RCL240628P00152500 | 2024-05-31 1:56PM EDT | 152.50 | 8.84 | 6.40 | 8.45 | +2.64 | +42.58% | 1 | 7 | 34.51% |
| RCL240628P00155000 | 2024-05-22 9:58AM EDT | 155.00 | 7.65 | 8.60 | 9.45 | 0.00 | - | - | 1 | 29.64% |
© 2024 Yahoo. Tutti i diritti riservati.