Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.690,36 -929,38 (-1,48%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116C00040000 | 2024-04-29 3:45PM EDT | 40.00 | 105.45 | 109.05 | 113.45 | 0.00 | - | 2 | 8 | 76.47% |
| RCL260116C00045000 | 2024-01-31 1:32PM EDT | 45.00 | 88.00 | 81.25 | 85.85 | 0.00 | - | 1 | 12 | 0.00% |
| RCL260116C00050000 | 2024-03-26 3:36PM EDT | 50.00 | 91.35 | 90.70 | 93.95 | 0.00 | - | 1 | 3 | 0.00% |
| RCL260116C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 73.41 | 72.95 | 77.20 | 0.00 | - | 1 | 8 | 0.00% |
| RCL260116C00060000 | 2024-06-10 1:17PM EDT | 60.00 | 100.72 | 91.05 | 95.95 | 0.00 | - | 2 | 9 | 65.06% |
| RCL260116C00065000 | 2024-06-10 1:17PM EDT | 65.00 | 95.92 | 86.70 | 91.05 | 0.00 | - | 2 | 183 | 61.61% |
| RCL260116C00070000 | 2024-05-01 10:37AM EDT | 70.00 | 72.85 | 82.00 | 87.00 | 0.00 | - | 1 | 33 | 59.20% |
| RCL260116C00072500 | 2024-04-30 10:11AM EDT | 72.50 | 77.09 | 81.20 | 82.80 | 0.00 | - | 2 | 17 | 56.96% |
| RCL260116C00075000 | 2024-05-17 2:26PM EDT | 75.00 | 74.67 | 80.05 | 81.50 | 0.00 | - | 1 | 42 | 58.84% |
| RCL260116C00077500 | 2024-05-22 1:22PM EDT | 77.50 | 80.30 | 78.00 | 79.40 | 0.00 | - | 20 | 35 | 57.89% |
| RCL260116C00080000 | 2024-06-12 12:32PM EDT | 80.00 | 83.97 | 75.90 | 77.40 | 0.00 | - | 1 | 36 | 57.00% |
| RCL260116C00082500 | 2024-04-25 3:59PM EDT | 82.50 | 65.70 | 72.60 | 77.15 | 0.00 | - | 3 | 19 | 56.82% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 64.45 | 71.65 | 75.05 | 0.00 | - | 3 | 7 | 57.21% |
| RCL260116C00087500 | 2024-04-10 1:01PM EDT | 87.50 | 58.35 | 63.65 | 65.10 | 0.00 | - | 10 | 20 | 39.40% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 90.00 | 54.10 | 59.35 | 63.05 | 0.00 | - | 1 | 11 | 39.14% |
| RCL260116C00092500 | 2024-03-07 4:41PM EDT | 92.50 | 48.93 | 56.90 | 58.70 | 0.00 | - | 1 | 2 | 31.71% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 95.00 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 39.80% |
| RCL260116C00097500 | 2024-04-12 11:30AM EDT | 97.50 | 48.07 | 56.65 | 57.70 | 0.00 | - | 1 | 9 | 39.86% |
| RCL260116C00100000 | 2024-06-12 11:18AM EDT | 100.00 | 59.27 | 60.65 | 61.60 | -10.58 | -15.15% | 2 | 74 | 51.11% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 36.27% |
| RCL260116C00110000 | 2024-06-12 10:28AM EDT | 110.00 | 61.21 | 53.55 | 54.70 | 0.00 | - | 6 | 99 | 50.07% |
| RCL260116C00115000 | 2024-06-07 10:14AM EDT | 115.00 | 55.99 | 50.20 | 51.05 | 0.00 | - | 1 | 21 | 48.50% |
| RCL260116C00120000 | 2024-06-14 12:40PM EDT | 120.00 | 45.50 | 47.10 | 47.85 | -8.00 | -14.95% | 1 | 118 | 47.59% |
| RCL260116C00125000 | 2024-06-06 12:57PM EDT | 125.00 | 48.20 | 43.95 | 44.70 | 0.00 | - | 1 | 65 | 46.63% |
| RCL260116C00130000 | 2024-06-06 11:37AM EDT | 130.00 | 46.74 | 40.60 | 41.80 | 0.00 | - | 2 | 112 | 45.91% |
| RCL260116C00135000 | 2024-06-06 9:30AM EDT | 135.00 | 44.24 | 38.20 | 38.85 | 0.00 | - | 1 | 217 | 44.97% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 140.00 | 32.01 | 34.80 | 36.10 | 0.00 | - | 3 | 130 | 44.18% |
| RCL260116C00145000 | 2024-06-05 9:45AM EDT | 145.00 | 38.00 | 32.90 | 33.55 | 0.00 | - | 1 | 502 | 43.54% |
| RCL260116C00150000 | 2024-06-06 11:37AM EDT | 150.00 | 35.46 | 30.30 | 31.30 | 0.00 | - | 2 | 157 | 43.17% |
| RCL260116C00155000 | 2024-06-14 10:12AM EDT | 155.00 | 27.89 | 27.05 | 28.75 | -4.86 | -14.84% | 10 | 17 | 42.25% |
| RCL260116C00160000 | 2024-06-14 9:30AM EDT | 160.00 | 29.21 | 24.60 | 26.55 | -0.04 | -0.14% | 2 | 17 | 41.66% |
| RCL260116C00165000 | 2024-06-04 11:40AM EDT | 165.00 | 27.40 | 22.70 | 24.40 | 0.00 | - | 2 | 2 | 41.01% |
| RCL260116C00170000 | 2024-06-12 2:50PM EDT | 170.00 | 26.79 | 21.55 | 22.65 | 0.00 | - | 1 | 10 | 40.75% |
| RCL260116C00175000 | 2024-05-24 11:29AM EDT | 175.00 | 21.35 | 19.75 | 20.85 | 0.00 | - | 1 | 14 | 40.29% |
| RCL260116C00180000 | 2024-06-10 10:13AM EDT | 180.00 | 21.61 | 18.10 | 20.10 | 0.00 | - | 1 | 4 | 41.12% |
| RCL260116C00185000 | 2024-05-31 11:21AM EDT | 185.00 | 16.06 | 16.05 | 17.60 | 0.00 | - | 2 | 20 | 39.46% |
| RCL260116C00190000 | 2024-05-10 10:34AM EDT | 190.00 | 13.50 | 17.75 | 19.00 | 0.00 | - | 104 | 116 | 43.00% |
| RCL260116C00195000 | 2024-05-17 9:58AM EDT | 195.00 | 12.91 | 13.70 | 14.80 | 0.00 | - | 1 | 10 | 38.74% |
| RCL260116C00200000 | 2024-05-20 11:52AM EDT | 200.00 | 14.53 | 12.45 | 13.45 | 0.00 | - | 1 | 236 | 38.27% |
| RCL260116C00210000 | 2024-06-05 10:26AM EDT | 210.00 | 14.00 | 10.45 | 11.10 | 0.00 | - | 1 | 162 | 37.47% |
| RCL260116C00220000 | 2024-06-14 10:33AM EDT | 220.00 | 8.25 | 8.65 | 10.00 | -2.61 | -24.03% | 1 | 2 | 38.17% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116P00040000 | 2024-06-05 9:52AM EDT | 40.00 | 0.35 | 0.25 | 1.00 | 0.00 | - | 1 | 68 | 55.74% |
| RCL260116P00042500 | 2024-05-07 10:13AM EDT | 42.50 | 0.64 | 0.20 | 0.95 | 0.00 | - | 1 | 18 | 52.52% |
| RCL260116P00045000 | 2024-03-21 10:14AM EDT | 45.00 | 1.00 | 0.50 | 1.59 | 0.00 | - | 10 | 63 | 56.13% |
| RCL260116P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 1.00 | 0.31 | 1.35 | 0.00 | - | 1 | 200 | 51.39% |
| RCL260116P00050000 | 2024-04-29 1:04PM EDT | 50.00 | 1.00 | 0.48 | 1.20 | 0.00 | - | 1 | 6 | 52.98% |
| RCL260116P00055000 | 2023-12-14 2:02PM EDT | 55.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | 10 | 22 | 61.30% |
| RCL260116P00060000 | 2024-03-25 9:49AM EDT | 60.00 | 2.30 | 0.94 | 2.94 | 0.00 | - | 1 | 40 | 55.61% |
| RCL260116P00065000 | 2024-06-05 9:32AM EDT | 65.00 | 1.41 | 0.73 | 2.94 | 0.00 | - | 1 | 11 | 51.33% |
| RCL260116P00070000 | 2024-05-31 1:13PM EDT | 70.00 | 1.80 | 0.90 | 3.00 | 0.00 | - | 5 | 59 | 47.66% |
| RCL260116P00072500 | 2024-02-27 1:15PM EDT | 72.50 | 4.50 | 3.15 | 3.60 | 0.00 | - | 4 | 20 | 48.28% |
| RCL260116P00075000 | 2024-06-14 1:05PM EDT | 75.00 | 2.51 | 2.08 | 2.56 | +0.46 | +22.44% | 1 | 74 | 42.08% |
| RCL260116P00077500 | 2024-05-28 3:09PM EDT | 77.50 | 2.75 | 2.45 | 2.84 | 0.00 | - | 1 | 41 | 41.58% |
| RCL260116P00080000 | 2024-05-29 1:34PM EDT | 80.00 | 3.10 | 2.70 | 3.15 | 0.00 | - | 1 | 308 | 41.13% |
| RCL260116P00082500 | 2024-01-02 4:36PM EDT | 82.50 | 8.15 | 7.00 | 7.30 | 0.00 | - | 4 | 5 | 52.12% |
| RCL260116P00085000 | 2024-05-10 11:33AM EDT | 85.00 | 4.23 | 2.92 | 3.30 | 0.00 | - | 1 | 601 | 38.39% |
| RCL260116P00087500 | 2024-05-22 9:30AM EDT | 87.50 | 4.00 | 3.65 | 4.05 | 0.00 | - | 2 | 2 | 39.28% |
| RCL260116P00090000 | 2024-06-14 11:18AM EDT | 90.00 | 4.48 | 4.00 | 4.40 | +0.91 | +25.49% | 1 | 2,023 | 38.73% |
| RCL260116P00092500 | 2024-02-08 1:27PM EDT | 92.50 | 10.40 | 7.45 | 8.85 | 0.00 | - | 1 | 6 | 48.66% |
| RCL260116P00095000 | 2024-06-14 10:53AM EDT | 95.00 | 5.14 | 4.80 | 5.25 | +0.84 | +19.53% | 1 | 5 | 37.88% |
| RCL260116P00097500 | 2024-05-02 12:12PM EDT | 97.50 | 7.70 | 4.40 | 5.90 | 0.00 | - | 1 | 6 | 37.93% |
| RCL260116P00100000 | 2024-06-13 3:35PM EDT | 100.00 | 5.15 | 5.70 | 6.20 | 0.00 | - | 5 | 1,283 | 37.04% |
| RCL260116P00105000 | 2024-06-14 1:51PM EDT | 105.00 | 7.20 | 6.75 | 7.25 | +1.30 | +22.03% | 9 | 167 | 36.20% |
| RCL260116P00110000 | 2024-06-14 10:23AM EDT | 110.00 | 8.45 | 7.30 | 8.45 | +0.95 | +12.67% | 1 | 28 | 35.45% |
| RCL260116P00115000 | 2024-06-03 3:46PM EDT | 115.00 | 9.05 | 9.15 | 9.80 | 0.00 | - | 1 | 64 | 34.75% |
| RCL260116P00120000 | 2024-06-14 11:17AM EDT | 120.00 | 11.29 | 10.75 | 11.25 | +1.91 | +20.36% | 1 | 268 | 34.01% |
| RCL260116P00125000 | 2024-06-12 11:03AM EDT | 125.00 | 10.73 | 11.40 | 12.80 | 0.00 | - | 9 | 79 | 33.22% |
| RCL260116P00130000 | 2024-06-13 10:38AM EDT | 130.00 | 12.70 | 13.65 | 14.55 | 0.00 | - | 1 | 125 | 32.54% |
| RCL260116P00135000 | 2024-05-20 12:35PM EDT | 135.00 | 16.00 | 15.40 | 16.35 | 0.00 | - | 1 | 15 | 31.73% |
| RCL260116P00140000 | 2024-06-11 2:50PM EDT | 140.00 | 19.10 | 17.80 | 18.35 | +2.90 | +17.90% | 1 | 1,380 | 30.99% |
| RCL260116P00145000 | 2024-06-05 3:20PM EDT | 145.00 | 17.60 | 20.05 | 20.95 | 0.00 | - | 1 | 40 | 30.89% |
| RCL260116P00150000 | 2024-06-11 9:36AM EDT | 150.00 | 21.00 | 21.85 | 22.90 | 0.00 | - | 4 | 20 | 29.67% |
| RCL260116P00155000 | 2024-06-12 11:04AM EDT | 155.00 | 21.85 | 24.50 | 25.30 | 0.00 | - | 1 | 36 | 28.85% |
| RCL260116P00160000 | 2024-05-30 11:09AM EDT | 160.00 | 28.40 | 26.30 | 28.00 | 0.00 | - | 6 | 18 | 28.22% |
| RCL260116P00165000 | 2024-05-22 10:16AM EDT | 165.00 | 29.48 | 29.05 | 30.80 | 0.00 | - | 5 | 12 | 27.50% |
| RCL260116P00185000 | 2024-05-24 3:55PM EDT | 185.00 | 43.52 | 42.60 | 43.90 | 0.00 | - | 4 | 4 | 24.95% |
| RCL260116P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 70.98 | 62.15 | 64.65 | 0.00 | - | 1 | 1 | 23.66% |
© 2024 Yahoo. Tutti i diritti riservati.