Italia markets closed
Dow Jones
38.902,47 +50,20 (+0,13%) Nasdaq
16.394,20 +44,95 (+0,27%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.149,90 +104,25 (+0,18%) CMC Crypto 200
1.320,57 -44,56 (-3,26%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:18PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-05-06 11:46AM EDT | 70.00 | 71.40 | 72.70 | 74.35 | 0.00 | - | 70 | 70 | 392.97% |
| RCL240510C00075000 | 2024-05-07 10:46AM EDT | 75.00 | 67.93 | 66.85 | 70.10 | +15.56 | +29.71% | 20 | 20 | 422.07% |
| RCL240510C00085000 | 2024-05-07 10:47AM EDT | 85.00 | 58.17 | 57.35 | 60.10 | +14.19 | +32.26% | 21 | 21 | 194.53% |
| RCL240510C00090000 | 2024-05-06 11:42AM EDT | 90.00 | 51.33 | 52.55 | 54.40 | 0.00 | - | 1 | 1 | 274.81% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 47.10 | 50.10 | 0.00 | - | - | 1 | 290.53% |
| RCL240510C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.18 | 41.90 | 44.95 | 0.00 | - | 1 | 1 | 254.10% |
| RCL240510C00115000 | 2024-05-07 11:01AM EDT | 115.00 | 28.27 | 28.25 | 29.95 | +5.16 | +22.33% | 13 | 93 | 132.62% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 26.30 | 28.40 | 0.00 | - | 35 | 35 | 145.41% |
| RCL240510C00118000 | 2024-05-01 3:10PM EDT | 118.00 | 21.08 | 24.60 | 26.75 | 0.00 | - | - | 2 | 151.47% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 24.35 | 25.35 | 0.00 | - | 7 | 9 | 96.48% |
| RCL240510C00120000 | 2024-05-06 9:30AM EDT | 120.00 | 20.00 | 23.35 | 24.30 | 0.00 | - | 5 | 8 | 90.23% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 19.25 | 20.40 | 0.00 | - | 1 | 1 | 76.17% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 10.26 | 18.30 | 19.40 | 0.00 | - | 1 | 10 | 75.00% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 17.15 | 18.15 | 0.00 | - | - | 4 | 89.55% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 16.35 | 17.30 | 0.00 | - | 1 | 5 | 65.82% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 15.25 | 16.35 | 0.00 | - | 8 | 9 | 59.96% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 14.40 | 15.35 | 0.00 | - | - | 2 | 62.50% |
| RCL240510C00130000 | 2024-05-06 12:32PM EDT | 130.00 | 12.20 | 13.40 | 14.25 | 0.00 | - | 1 | 31 | 55.27% |
| RCL240510C00131000 | 2024-05-03 10:43AM EDT | 131.00 | 8.78 | 12.30 | 13.25 | 0.00 | - | 5 | 24 | 72.41% |
| RCL240510C00132000 | 2024-05-03 11:46AM EDT | 132.00 | 7.55 | 11.30 | 12.25 | 0.00 | - | 16 | 12 | 68.07% |
| RCL240510C00133000 | 2024-05-03 10:48AM EDT | 133.00 | 7.15 | 10.35 | 11.05 | 0.00 | - | 2 | 34 | 56.25% |
| RCL240510C00134000 | 2024-05-02 3:37PM EDT | 134.00 | 5.30 | 9.25 | 10.25 | 0.00 | - | 11 | 61 | 59.18% |
| RCL240510C00135000 | 2024-05-07 11:53AM EDT | 135.00 | 8.75 | 8.30 | 9.15 | +0.65 | +8.02% | 4 | 580 | 51.51% |
| RCL240510C00136000 | 2024-05-06 10:16AM EDT | 136.00 | 6.17 | 7.50 | 8.15 | 0.00 | - | 8 | 100 | 47.17% |
| RCL240510C00137000 | 2024-05-07 11:14AM EDT | 137.00 | 6.91 | 6.80 | 7.20 | +1.39 | +25.18% | 31 | 127 | 44.19% |
| RCL240510C00138000 | 2024-05-06 10:36AM EDT | 138.00 | 4.15 | 5.35 | 6.25 | 0.00 | - | 63 | 155 | 40.92% |
| RCL240510C00139000 | 2024-05-06 3:11PM EDT | 139.00 | 4.45 | 4.90 | 5.25 | 0.00 | - | 1,510 | 996 | 36.13% |
| RCL240510C00140000 | 2024-05-07 11:51AM EDT | 140.00 | 4.22 | 4.05 | 4.40 | +0.45 | +11.94% | 17 | 440 | 34.57% |
| RCL240510C00141000 | 2024-05-07 10:01AM EDT | 141.00 | 2.44 | 3.40 | 3.55 | -0.78 | -24.22% | 8 | 159 | 32.15% |
| RCL240510C00142000 | 2024-05-07 11:02AM EDT | 142.00 | 2.56 | 2.70 | 2.89 | +0.01 | +0.39% | 53 | 454 | 32.32% |
| RCL240510C00143000 | 2024-05-07 11:54AM EDT | 143.00 | 2.20 | 2.12 | 2.24 | +0.22 | +11.11% | 61 | 131 | 31.32% |
| RCL240510C00144000 | 2024-05-07 11:55AM EDT | 144.00 | 1.60 | 1.54 | 1.65 | +0.01 | +0.63% | 75 | 204 | 29.98% |
| RCL240510C00145000 | 2024-05-07 11:56AM EDT | 145.00 | 1.14 | 1.11 | 1.15 | -0.06 | -5.00% | 153 | 292 | 28.64% |
| RCL240510C00146000 | 2024-05-07 10:25AM EDT | 146.00 | 0.70 | 0.74 | 0.81 | -0.05 | -6.67% | 19 | 235 | 28.52% |
| RCL240510C00147000 | 2024-05-07 11:15AM EDT | 147.00 | 0.50 | 0.47 | 0.52 | -0.05 | -9.09% | 44 | 4,176 | 27.69% |
| RCL240510C00148000 | 2024-05-07 11:44AM EDT | 148.00 | 0.30 | 0.28 | 0.36 | -0.10 | -25.00% | 40 | 92 | 28.27% |
| RCL240510C00149000 | 2024-05-06 3:49PM EDT | 149.00 | 0.25 | 0.16 | 0.27 | 0.00 | - | 17 | 111 | 29.59% |
| RCL240510C00150000 | 2024-05-07 11:44AM EDT | 150.00 | 0.10 | 0.09 | 0.14 | -0.06 | -37.50% | 4 | 92 | 28.22% |
| RCL240510C00152500 | 2024-05-07 9:31AM EDT | 152.50 | 0.37 | 0.00 | 0.20 | +0.29 | +362.50% | 3 | 31 | 39.26% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 54.88% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 71.09% |
| RCL240510C00162500 | 2024-04-29 10:21AM EDT | 162.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.71% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 97.46% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 11 | 94.92% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 95.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 171.09% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 149.22% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 110.94% |
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 95.31% |
| RCL240510P00114000 | 2024-05-06 10:53AM EDT | 114.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 75.00% |
| RCL240510P00115000 | 2024-05-03 1:11PM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 164 | 130.27% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 126.07% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.88% |
| RCL240510P00118000 | 2024-05-07 12:00PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 65.63% |
| RCL240510P00119000 | 2024-05-06 9:30AM EDT | 119.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 53 | 113.67% |
| RCL240510P00120000 | 2024-05-06 10:36AM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 109.57% |
| RCL240510P00121000 | 2024-05-01 11:37AM EDT | 121.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 47 | 50.00% |
| RCL240510P00122000 | 2024-05-03 9:47AM EDT | 122.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 196 | 93.26% |
| RCL240510P00123000 | 2024-05-03 2:07PM EDT | 123.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 58.59% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 56.25% |
| RCL240510P00125000 | 2024-05-07 12:00PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 2 | 169 | 53.13% |
| RCL240510P00126000 | 2024-05-02 10:26AM EDT | 126.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 59.77% |
| RCL240510P00127000 | 2024-05-06 12:06PM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 51.95% |
| RCL240510P00128000 | 2024-05-06 12:01PM EDT | 128.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 74 | 51.17% |
| RCL240510P00129000 | 2024-05-06 9:57AM EDT | 129.00 | 0.18 | 0.02 | 0.44 | 0.00 | - | 4 | 83 | 65.43% |
| RCL240510P00130000 | 2024-05-06 3:25PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 137 | 25.00% |
| RCL240510P00131000 | 2024-05-06 2:57PM EDT | 131.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 3 | 69 | 65.43% |
| RCL240510P00132000 | 2024-05-06 10:36AM EDT | 132.00 | 0.09 | 0.03 | 0.75 | 0.00 | - | 4 | 123 | 61.57% |
| RCL240510P00133000 | 2024-05-06 11:25AM EDT | 133.00 | 0.12 | 0.02 | 0.06 | -0.03 | -20.00% | 7 | 45 | 38.67% |
| RCL240510P00134000 | 2024-05-06 3:48PM EDT | 134.00 | 0.06 | 0.04 | 0.06 | -0.08 | -57.14% | 13 | 64 | 35.55% |
| RCL240510P00135000 | 2024-05-07 9:43AM EDT | 135.00 | 0.16 | 0.07 | 0.18 | +0.01 | +6.67% | 4 | 191 | 40.23% |
| RCL240510P00136000 | 2024-05-07 11:29AM EDT | 136.00 | 0.11 | 0.08 | 0.10 | -0.11 | -50.00% | 318 | 193 | 32.13% |
| RCL240510P00137000 | 2024-05-07 11:40AM EDT | 137.00 | 0.15 | 0.12 | 0.16 | -0.16 | -51.61% | 22 | 195 | 31.84% |
| RCL240510P00138000 | 2024-05-07 11:49AM EDT | 138.00 | 0.21 | 0.19 | 0.22 | -0.17 | -44.74% | 14 | 125 | 30.47% |
| RCL240510P00139000 | 2024-05-07 10:46AM EDT | 139.00 | 0.36 | 0.28 | 0.33 | -0.20 | -35.71% | 178 | 394 | 29.98% |
| RCL240510P00140000 | 2024-05-07 11:45AM EDT | 140.00 | 0.40 | 0.45 | 0.51 | -0.37 | -48.05% | 47 | 173 | 30.03% |
| RCL240510P00141000 | 2024-05-07 11:55AM EDT | 141.00 | 0.65 | 0.62 | 0.75 | -0.35 | -35.00% | 14 | 126 | 29.98% |
| RCL240510P00142000 | 2024-05-07 10:54AM EDT | 142.00 | 1.15 | 0.90 | 0.97 | -0.29 | -20.14% | 128 | 76 | 28.17% |
| RCL240510P00143000 | 2024-05-07 11:17AM EDT | 143.00 | 1.40 | 1.30 | 1.41 | -0.44 | -23.91% | 40 | 38 | 28.96% |
| RCL240510P00144000 | 2024-05-07 11:26AM EDT | 144.00 | 1.94 | 1.76 | 1.88 | -0.41 | -17.45% | 158 | 224 | 28.64% |
| RCL240510P00145000 | 2024-05-06 2:47PM EDT | 145.00 | 3.05 | 2.24 | 2.36 | 0.00 | - | 1 | 6 | 26.91% |
| RCL240510P00148000 | 2024-05-07 11:44AM EDT | 148.00 | 4.40 | 4.40 | 4.65 | -0.65 | -12.87% | 51 | 76 | 27.74% |
| RCL240510P00152500 | 2024-04-29 3:59PM EDT | 152.50 | 9.55 | 8.35 | 9.25 | 0.00 | - | - | 2 | 48.29% |
© 2024 Yahoo. Tutti i diritti riservati.