Italia markets closed
Dow Jones
39.152,88 +40,72 (+0,10%) Nasdaq
17.762,20 +44,55 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,21 -16,57 (-1,29%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:46PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705C00075000 | 2024-05-30 10:09AM EDT | 75.00 | 73.53 | 83.60 | 86.25 | 0.00 | - | 3 | 3 | 264.06% |
| RCL240705C00115000 | 2024-06-25 11:41AM EDT | 115.00 | 45.30 | 44.65 | 46.35 | +5.80 | +14.68% | 1 | 14 | 78.91% |
| RCL240705C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 36.35 | 39.20 | 41.55 | +6.35 | +21.17% | 1 | 7 | 126.22% |
| RCL240705C00125000 | 2024-06-17 10:56AM EDT | 125.00 | 21.80 | 33.85 | 37.10 | 0.00 | - | 1 | 2 | 50.00% |
| RCL240705C00130000 | 2024-06-25 10:47AM EDT | 130.00 | 30.20 | 30.25 | 31.00 | +6.20 | +25.83% | 19 | 37 | 65.43% |
| RCL240705C00135000 | 2024-06-25 10:27AM EDT | 135.00 | 24.45 | 25.30 | 26.10 | +9.60 | +64.65% | 5 | 6 | 59.38% |
| RCL240705C00136000 | 2024-06-25 10:18AM EDT | 136.00 | 24.10 | 24.30 | 25.05 | +10.10 | +72.14% | 1 | 1 | 56.06% |
| RCL240705C00137000 | 2024-06-25 10:27AM EDT | 137.00 | 22.45 | 23.30 | 24.00 | +9.30 | +70.72% | 5 | 5 | 52.73% |
| RCL240705C00138000 | 2024-06-25 10:06AM EDT | 138.00 | 22.10 | 22.30 | 23.00 | +9.75 | +78.95% | 1 | 24 | 50.68% |
| RCL240705C00140000 | 2024-06-26 10:52AM EDT | 140.00 | 20.05 | 20.30 | 21.10 | +8.05 | +67.08% | 3 | 8 | 61.33% |
| RCL240705C00144000 | 2024-06-18 9:37AM EDT | 144.00 | 8.40 | 16.35 | 16.95 | 0.00 | - | 1 | 6 | 48.00% |
| RCL240705C00145000 | 2024-06-24 2:16PM EDT | 145.00 | 15.13 | 15.40 | 16.05 | +4.93 | +48.33% | 1 | 30 | 48.00% |
| RCL240705C00146000 | 2024-06-18 2:00PM EDT | 146.00 | 7.35 | 14.40 | 15.05 | 0.00 | - | 20 | 18 | 45.56% |
| RCL240705C00147000 | 2024-06-25 10:51AM EDT | 147.00 | 13.10 | 13.40 | 15.15 | +7.40 | +129.82% | 10 | 26 | 61.45% |
| RCL240705C00148000 | 2024-06-24 9:50AM EDT | 148.00 | 5.90 | 12.55 | 13.00 | 0.00 | - | 6 | 25 | 39.65% |
| RCL240705C00149000 | 2024-06-25 12:32PM EDT | 149.00 | 11.59 | 11.60 | 12.00 | +6.84 | +144.00% | 18 | 26 | 37.21% |
| RCL240705C00150000 | 2024-06-26 9:39AM EDT | 150.00 | 10.89 | 10.60 | 11.00 | +3.77 | +52.95% | 2 | 72 | 34.77% |
| RCL240705C00152500 | 2024-06-25 1:32PM EDT | 152.50 | 8.23 | 8.30 | 8.90 | +3.08 | +59.81% | 13 | 99 | 34.79% |
| RCL240705C00155000 | 2024-06-26 11:20AM EDT | 155.00 | 6.15 | 6.30 | 6.55 | +2.20 | +55.70% | 4 | 166 | 29.49% |
| RCL240705C00157500 | 2024-06-26 11:33AM EDT | 157.50 | 4.13 | 4.40 | 4.60 | +1.86 | +81.94% | 4 | 88 | 27.37% |
| RCL240705C00160000 | 2024-06-26 1:57PM EDT | 160.00 | 2.86 | 2.86 | 3.05 | +1.26 | +78.75% | 63 | 167 | 26.54% |
| RCL240705C00162500 | 2024-06-26 2:19PM EDT | 162.50 | 1.78 | 1.79 | 1.87 | +0.82 | +85.42% | 56 | 144 | 25.95% |
| RCL240705C00165000 | 2024-06-26 12:55PM EDT | 165.00 | 1.01 | 0.95 | 1.05 | +0.41 | +68.33% | 26 | 96 | 25.49% |
| RCL240705C00167500 | 2024-06-26 1:54PM EDT | 167.50 | 0.52 | 0.50 | 0.60 | -0.21 | -28.77% | 22 | 118 | 26.12% |
| RCL240705C00170000 | 2024-06-26 1:54PM EDT | 170.00 | 0.26 | 0.22 | 0.31 | +0.12 | +85.71% | 1 | 116 | 26.29% |
| RCL240705C00172500 | 2024-06-25 9:39AM EDT | 172.50 | 0.18 | 0.08 | 0.18 | +0.11 | +157.14% | 2 | 3 | 27.44% |
| RCL240705C00175000 | 2024-06-26 10:12AM EDT | 175.00 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 2 | 4 | 28.32% |
| RCL240705C00177500 | 2024-06-10 9:58AM EDT | 177.50 | 0.18 | 0.01 | 0.07 | 0.00 | - | 5 | 0 | 30.27% |
| RCL240705C00180000 | 2024-06-05 1:16PM EDT | 180.00 | 0.32 | 0.01 | 0.75 | 0.00 | - | - | 1 | 54.74% |
| RCL240705C00185000 | 2024-06-25 10:11AM EDT | 185.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 20 | 20 | 38.67% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705P00100000 | 2024-06-14 12:38PM EDT | 100.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 152.44% |
| RCL240705P00115000 | 2024-06-26 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 51 | 6 | 65.63% |
| RCL240705P00120000 | 2024-06-20 10:25AM EDT | 120.00 | 0.10 | 0.01 | 0.50 | 0.00 | - | 4 | 10 | 93.75% |
| RCL240705P00125000 | 2024-06-26 1:50PM EDT | 125.00 | 0.03 | 0.01 | 0.11 | -0.07 | -70.00% | 12 | 7 | 66.21% |
| RCL240705P00130000 | 2024-06-26 1:51PM EDT | 130.00 | 0.04 | 0.04 | 0.12 | -0.07 | -63.64% | 2 | 20 | 59.18% |
| RCL240705P00134000 | 2024-06-14 12:38PM EDT | 134.00 | 0.93 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 67.97% |
| RCL240705P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 5 | 42 | 65.63% |
| RCL240705P00138000 | 2024-06-13 9:59AM EDT | 138.00 | 0.53 | 0.01 | 0.75 | 0.00 | - | 1 | 3 | 58.89% |
| RCL240705P00139000 | 2024-06-26 1:52PM EDT | 139.00 | 0.05 | 0.03 | 0.35 | -0.15 | -75.00% | 2 | 10 | 55.62% |
| RCL240705P00140000 | 2024-06-26 1:52PM EDT | 140.00 | 0.05 | 0.05 | 0.26 | -0.19 | -79.17% | 1 | 61 | 50.15% |
| RCL240705P00141000 | 2024-06-04 3:47PM EDT | 141.00 | 0.73 | 0.01 | 0.31 | 0.00 | - | 8 | 8 | 49.81% |
| RCL240705P00142000 | 2024-06-25 11:20AM EDT | 142.00 | 0.08 | 0.01 | 0.59 | -0.27 | -77.14% | 12 | 24 | 55.47% |
| RCL240705P00143000 | 2024-06-25 1:00PM EDT | 143.00 | 0.32 | 0.04 | 0.60 | -0.17 | -34.69% | 1 | 20 | 53.32% |
| RCL240705P00144000 | 2024-06-25 9:36AM EDT | 144.00 | 0.15 | 0.04 | 0.61 | -0.39 | -72.22% | 9 | 24 | 51.12% |
| RCL240705P00145000 | 2024-06-26 1:55PM EDT | 145.00 | 0.13 | 0.10 | 0.20 | -0.48 | -78.69% | 10 | 79 | 37.40% |
| RCL240705P00146000 | 2024-06-26 9:44AM EDT | 146.00 | 0.28 | 0.07 | 0.36 | -0.49 | -63.64% | 3 | 23 | 40.28% |
| RCL240705P00147000 | 2024-06-26 9:52AM EDT | 147.00 | 0.17 | 0.12 | 0.21 | -0.74 | -81.32% | 5 | 30 | 33.59% |
| RCL240705P00148000 | 2024-06-26 11:24AM EDT | 148.00 | 0.20 | 0.15 | 0.20 | -0.69 | -77.53% | 2 | 20 | 31.20% |
| RCL240705P00149000 | 2024-06-24 3:05PM EDT | 149.00 | 0.26 | 0.18 | 0.22 | -0.83 | -76.15% | 1 | 81 | 29.74% |
| RCL240705P00150000 | 2024-06-26 1:10PM EDT | 150.00 | 0.31 | 0.23 | 0.27 | -1.19 | -79.33% | 4 | 51 | 29.00% |
| RCL240705P00152500 | 2024-06-26 2:24PM EDT | 152.50 | 0.45 | 0.42 | 0.48 | -1.80 | -80.00% | 36 | 74 | 27.69% |
| RCL240705P00155000 | 2024-06-26 12:52PM EDT | 155.00 | 0.96 | 0.79 | 0.86 | -2.09 | -68.52% | 43 | 109 | 26.69% |
| RCL240705P00157500 | 2024-06-26 2:24PM EDT | 157.50 | 1.40 | 1.38 | 1.46 | -3.20 | -69.57% | 50 | 39 | 25.61% |
| RCL240705P00165000 | 2024-06-25 11:35AM EDT | 165.00 | 4.90 | 5.35 | 5.65 | -13.01 | -72.64% | 1 | 2 | 26.31% |
© 2024 Yahoo. Tutti i diritti riservati.