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
62.295,83 -661,20 (-1,05%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00055000 | 2024-04-12 10:38AM EDT | 55.00 | 74.61 | 85.25 | 88.80 | 0.00 | - | 1 | 11 | 0.00% |
| RCL241018C00060000 | 2024-04-08 11:28AM EDT | 60.00 | 80.36 | 80.70 | 84.05 | 0.00 | - | 1 | 2 | 0.00% |
| RCL241018C00065000 | 2024-05-02 11:29AM EDT | 65.00 | 73.91 | 82.00 | 86.00 | 0.00 | - | 1 | 1 | 85.45% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 70.00 | 71.15 | 71.05 | 74.20 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 75.00 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 80.00 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00085000 | 2024-05-30 3:57PM EDT | 85.00 | 64.41 | 62.50 | 66.00 | 0.00 | - | 8 | 11 | 63.40% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 90.00 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00095000 | 2024-05-31 11:34AM EDT | 95.00 | 52.60 | 52.70 | 56.65 | +6.00 | +12.88% | 30 | 66 | 56.21% |
| RCL241018C00097500 | 2024-04-29 11:23AM EDT | 97.50 | 47.58 | 51.70 | 54.20 | 0.00 | - | 1 | 44 | 58.98% |
| RCL241018C00100000 | 2024-05-31 11:09AM EDT | 100.00 | 47.98 | 48.55 | 51.55 | +6.48 | +15.61% | 50 | 103 | 53.63% |
| RCL241018C00105000 | 2024-05-31 11:49AM EDT | 105.00 | 42.75 | 45.00 | 46.95 | +7.75 | +22.14% | 40 | 42 | 53.89% |
| RCL241018C00110000 | 2024-05-20 2:36PM EDT | 110.00 | 41.75 | 40.40 | 42.80 | 0.00 | - | 5 | 53 | 51.69% |
| RCL241018C00115000 | 2024-05-23 3:23PM EDT | 115.00 | 34.91 | 35.10 | 37.35 | 0.00 | - | 2 | 203 | 49.63% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 120.00 | 23.69 | 31.10 | 33.80 | 0.00 | - | 4 | 401 | 49.87% |
| RCL241018C00125000 | 2024-05-23 1:36PM EDT | 125.00 | 28.51 | 27.75 | 28.65 | 0.00 | - | 1 | 90 | 43.54% |
| RCL241018C00130000 | 2024-05-30 2:24PM EDT | 130.00 | 24.97 | 22.55 | 24.95 | 0.00 | - | 1 | 212 | 42.20% |
| RCL241018C00135000 | 2024-05-31 3:23PM EDT | 135.00 | 19.83 | 20.40 | 21.65 | -1.42 | -6.68% | 3 | 147 | 41.46% |
| RCL241018C00140000 | 2024-05-31 3:23PM EDT | 140.00 | 16.68 | 17.50 | 18.75 | -1.53 | -8.40% | 4 | 150 | 41.16% |
| RCL241018C00145000 | 2024-05-30 3:34PM EDT | 145.00 | 13.80 | 14.60 | 15.00 | -1.13 | -7.57% | 1 | 263 | 37.74% |
| RCL241018C00150000 | 2024-05-29 3:06PM EDT | 150.00 | 12.50 | 12.05 | 12.45 | 0.00 | - | 10 | 953 | 37.00% |
| RCL241018C00155000 | 2024-05-31 10:54AM EDT | 155.00 | 9.21 | 9.80 | 10.20 | -1.24 | -11.87% | 1 | 955 | 36.30% |
| RCL241018C00160000 | 2024-05-30 10:20AM EDT | 160.00 | 8.20 | 6.40 | 8.25 | 0.00 | - | 1 | 1,379 | 35.68% |
| RCL241018C00165000 | 2024-05-30 10:33AM EDT | 165.00 | 5.90 | 6.30 | 6.65 | -0.61 | -9.37% | 1 | 120 | 35.29% |
| RCL241018C00170000 | 2024-05-29 2:47PM EDT | 170.00 | 5.18 | 5.00 | 6.20 | 0.00 | - | 2 | 89 | 37.73% |
| RCL241018C00175000 | 2024-05-28 1:21PM EDT | 175.00 | 4.47 | 3.90 | 4.10 | 0.00 | - | 15 | 458 | 34.30% |
| RCL241018C00180000 | 2024-05-29 2:07PM EDT | 180.00 | 3.15 | 2.51 | 3.25 | 0.00 | - | 3 | 142 | 34.22% |
| RCL241018C00185000 | 2024-04-26 10:57AM EDT | 185.00 | 2.51 | 2.31 | 2.71 | 0.00 | - | 1 | 41 | 34.80% |
| RCL241018C00190000 | 2024-05-06 12:33PM EDT | 190.00 | 2.03 | 1.74 | 2.10 | 0.00 | - | 4 | 34 | 34.56% |
| RCL241018C00195000 | 2024-05-22 10:10AM EDT | 195.00 | 1.71 | 1.31 | 1.58 | 0.00 | - | 6 | 222 | 34.16% |
| RCL241018C00200000 | 2024-05-24 10:41AM EDT | 200.00 | 1.43 | 0.98 | 1.19 | 0.00 | - | 1 | 56 | 33.88% |
| RCL241018C00210000 | 2024-05-28 3:58PM EDT | 210.00 | 0.79 | 0.54 | 0.66 | 0.00 | - | 1 | 4 | 33.40% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
| RCL241018P00060000 | 2024-04-11 3:35PM EDT | 60.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 63.09% |
| RCL241018P00065000 | 2024-01-08 2:52PM EDT | 65.00 | 0.90 | 0.32 | 1.00 | 0.00 | - | - | 10 | 74.37% |
| RCL241018P00070000 | 2024-05-17 12:46PM EDT | 70.00 | 0.35 | 0.03 | 0.41 | 0.00 | - | 5 | 167 | 57.03% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 75.00 | 0.22 | 0.02 | 0.52 | 0.00 | - | 1 | 91 | 53.81% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.06 | 0.07 | 0.46 | 0.00 | - | 2 | 56 | 53.76% |
| RCL241018P00085000 | 2024-05-22 10:05AM EDT | 85.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 19 | 143 | 50.68% |
| RCL241018P00090000 | 2024-05-21 10:38AM EDT | 90.00 | 0.38 | 0.13 | 0.67 | 0.00 | - | 5 | 261 | 47.93% |
| RCL241018P00095000 | 2024-05-16 3:20PM EDT | 95.00 | 0.68 | 0.19 | 0.76 | 0.00 | - | 1 | 37 | 44.61% |
| RCL241018P00097500 | 2024-05-08 10:25AM EDT | 97.50 | 0.97 | 0.23 | 0.97 | 0.00 | - | 1 | 172 | 44.73% |
| RCL241018P00100000 | 2024-05-20 10:34AM EDT | 100.00 | 0.71 | 0.40 | 1.05 | 0.00 | - | 1 | 394 | 43.26% |
| RCL241018P00105000 | 2024-05-30 12:27PM EDT | 105.00 | 0.80 | 0.61 | 1.06 | 0.00 | - | 4 | 385 | 38.93% |
| RCL241018P00110000 | 2024-05-31 9:54AM EDT | 110.00 | 1.18 | 0.94 | 1.21 | -0.02 | -1.67% | 2 | 2,037 | 35.84% |
| RCL241018P00115000 | 2024-05-31 1:13PM EDT | 115.00 | 1.94 | 1.44 | 1.84 | +0.09 | +4.86% | 2 | 219 | 35.65% |
| RCL241018P00120000 | 2024-05-31 9:37AM EDT | 120.00 | 2.25 | 2.19 | 2.50 | -0.10 | -4.26% | 1 | 110 | 34.54% |
| RCL241018P00125000 | 2024-05-30 11:50AM EDT | 125.00 | 3.25 | 2.91 | 3.25 | 0.00 | - | 2 | 391 | 33.06% |
| RCL241018P00130000 | 2024-05-30 11:51AM EDT | 130.00 | 4.40 | 4.15 | 4.35 | 0.00 | - | 5 | 368 | 32.18% |
| RCL241018P00135000 | 2024-05-30 12:54PM EDT | 135.00 | 5.75 | 5.50 | 6.45 | 0.00 | - | 5 | 234 | 33.64% |
| RCL241018P00140000 | 2024-05-30 12:54PM EDT | 140.00 | 7.50 | 7.25 | 7.45 | 0.00 | - | 5 | 317 | 30.62% |
| RCL241018P00145000 | 2024-05-29 11:34AM EDT | 145.00 | 9.54 | 9.25 | 9.55 | 0.00 | - | 1 | 61 | 30.02% |
| RCL241018P00150000 | 2024-05-23 2:41PM EDT | 150.00 | 12.90 | 11.65 | 12.05 | 0.00 | - | 2 | 16 | 29.55% |
| RCL241018P00155000 | 2024-05-23 10:28AM EDT | 155.00 | 15.60 | 14.30 | 14.90 | +0.85 | +5.76% | 1 | 81 | 29.07% |
| RCL241018P00160000 | 2024-05-24 10:52AM EDT | 160.00 | 17.00 | 16.80 | 19.60 | 0.00 | - | 2 | 10 | 32.94% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 165.00 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 86.54% |
| RCL241018P00170000 | 2023-12-26 2:43PM EDT | 170.00 | 42.85 | 46.30 | 48.20 | 0.00 | - | 1 | 3 | 90.41% |
| RCL241018P00175000 | 2024-01-31 1:31PM EDT | 175.00 | 47.75 | 48.80 | 52.75 | 0.00 | - | 3 | 0 | 90.33% |
| RCL241018P00180000 | 2024-05-13 9:56AM EDT | 180.00 | 37.90 | 32.15 | 34.45 | 0.00 | - | 1 | 1 | 29.63% |
© 2024 Yahoo. Tutti i diritti riservati.