Italia markets close in 48 minutes
FTSE MIB
33.708,54 +554,49 (+1,67%) Dow Jones
39.075,25 -43,61 (-0,11%) Nasdaq
17.728,38 -4,23 (-0,02%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,76 +0,22 (+0,27%) Bitcoin EUR
58.451,10 +1.185,08 (+2,07%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:41AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00110000 | 2024-06-24 1:40PM EDT | 110.00 | 44.68 | 45.25 | 48.90 | 0.00 | - | - | 0 | 85.67% |
| RCL240802C00115000 | 2024-06-25 9:41AM EDT | 115.00 | 43.82 | 40.05 | 43.90 | 0.00 | - | - | 5 | 75.44% |
| RCL240802C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 31.03 | 36.35 | 38.80 | 0.00 | - | 50 | 0 | 74.83% |
| RCL240802C00130000 | 2024-06-28 9:35AM EDT | 130.00 | 33.50 | 26.65 | 29.15 | 0.00 | - | 3 | 0 | 60.63% |
| RCL240802C00135000 | 2024-06-17 3:11PM EDT | 135.00 | 17.53 | 22.40 | 23.30 | 0.00 | - | - | 2 | 51.37% |
| RCL240802C00140000 | 2024-06-27 11:34AM EDT | 140.00 | 21.45 | 17.70 | 19.65 | 0.00 | - | 1 | 0 | 55.81% |
| RCL240802C00142000 | 2024-06-27 2:58PM EDT | 142.00 | 20.45 | 15.85 | 17.75 | 0.00 | - | 3 | 499 | 52.43% |
| RCL240802C00143000 | 2024-06-18 10:33AM EDT | 143.00 | 12.50 | 15.05 | 17.35 | 0.00 | - | - | 1 | 54.27% |
| RCL240802C00145000 | 2024-06-27 10:51AM EDT | 145.00 | 17.61 | 13.60 | 15.45 | 0.00 | - | 2 | 5 | 50.62% |
| RCL240802C00147000 | 2024-06-20 12:51PM EDT | 147.00 | 9.00 | 12.30 | 14.30 | 0.00 | - | - | 4 | 51.34% |
| RCL240802C00148000 | 2024-06-18 10:33AM EDT | 148.00 | 9.15 | 11.15 | 13.30 | 0.00 | - | 2 | 0 | 49.06% |
| RCL240802C00149000 | 2024-06-26 9:37AM EDT | 149.00 | 15.19 | 11.60 | 12.70 | 0.00 | - | 2 | 2 | 49.05% |
| RCL240802C00150000 | 2024-07-01 10:20AM EDT | 150.00 | 11.80 | 10.40 | 12.10 | -3.40 | -22.37% | 1 | 0 | 48.93% |
| RCL240802C00152500 | 2024-07-01 10:06AM EDT | 152.50 | 9.92 | 9.30 | 10.00 | -2.68 | -21.27% | 1 | 0 | 44.95% |
| RCL240802C00155000 | 2024-07-01 9:30AM EDT | 155.00 | 10.35 | 7.65 | 8.55 | +0.12 | +1.17% | 1 | 8 | 44.01% |
| RCL240802C00157500 | 2024-06-28 12:51PM EDT | 157.50 | 8.59 | 5.20 | 7.30 | 0.00 | - | 3 | 1,507 | 43.51% |
| RCL240802C00160000 | 2024-06-28 3:31PM EDT | 160.00 | 7.60 | 5.70 | 6.25 | 0.00 | - | 8 | 0 | 43.45% |
| RCL240802C00162500 | 2024-06-21 3:46PM EDT | 162.50 | 5.60 | 2.92 | 5.10 | +2.25 | +67.16% | 1 | 3 | 42.20% |
| RCL240802C00165000 | 2024-06-20 3:20PM EDT | 165.00 | 2.49 | 2.83 | 4.30 | 0.00 | - | - | 1 | 42.24% |
| RCL240802C00167500 | 2024-06-18 2:13PM EDT | 167.50 | 2.50 | 2.28 | 3.70 | 0.00 | - | - | 1 | 42.86% |
| RCL240802C00170000 | 2024-06-28 11:00AM EDT | 170.00 | 2.82 | 2.31 | 2.86 | -1.18 | -29.50% | 3 | 6 | 41.38% |
| RCL240802C00175000 | 2024-06-28 12:51PM EDT | 175.00 | 2.34 | 1.38 | 2.43 | 0.00 | - | 4 | 10 | 45.26% |
| RCL240802C00177500 | 2024-06-25 3:49PM EDT | 177.50 | 2.00 | 0.52 | 1.69 | 0.00 | - | 3 | 4 | 42.55% |
| RCL240802C00185000 | 2024-06-27 2:47PM EDT | 185.00 | 1.00 | 0.36 | 0.99 | 0.00 | - | - | 1 | 43.73% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00125000 | 2024-06-25 12:14PM EDT | 125.00 | 0.20 | 0.20 | 1.73 | 0.00 | - | 2 | 5 | 54.69% |
| RCL240802P00130000 | 2024-07-01 9:39AM EDT | 130.00 | 0.60 | 0.47 | 0.76 | +0.06 | +11.11% | 1 | 32 | 44.19% |
| RCL240802P00135000 | 2024-06-28 3:31PM EDT | 135.00 | 0.85 | 0.57 | 1.34 | 0.00 | - | 15 | 17 | 43.68% |
| RCL240802P00140000 | 2024-06-25 9:30AM EDT | 140.00 | 2.41 | 1.15 | 2.31 | 0.00 | - | 20 | 35 | 43.84% |
| RCL240802P00142000 | 2024-06-17 9:30AM EDT | 142.00 | 4.75 | 1.29 | 2.60 | 0.00 | - | - | 1 | 42.37% |
| RCL240802P00145000 | 2024-06-28 2:34PM EDT | 145.00 | 2.05 | 2.62 | 3.05 | 0.00 | - | 5 | 0 | 39.77% |
| RCL240802P00146000 | 2024-06-14 10:12AM EDT | 146.00 | 6.80 | 2.08 | 3.45 | 0.00 | - | 6 | 0 | 40.37% |
| RCL240802P00148000 | 2024-06-18 3:24PM EDT | 148.00 | 6.10 | 2.47 | 4.10 | 0.00 | - | 1 | 0 | 40.19% |
| RCL240802P00149000 | 2024-06-28 11:23AM EDT | 149.00 | 2.50 | 3.75 | 4.40 | 0.00 | - | 1 | 0 | 39.78% |
| RCL240802P00150000 | 2024-07-01 9:48AM EDT | 150.00 | 3.55 | 4.10 | 4.45 | +0.15 | +4.41% | 20 | 35 | 37.83% |
| RCL240802P00152500 | 2024-06-28 1:07PM EDT | 152.50 | 4.05 | 4.95 | 5.50 | 0.00 | - | 2 | 1 | 37.81% |
| RCL240802P00155000 | 2024-06-28 3:41PM EDT | 155.00 | 4.90 | 5.70 | 6.65 | 0.00 | - | 1 | 6 | 37.56% |
| RCL240802P00157500 | 2024-06-27 1:21PM EDT | 157.50 | 6.12 | 7.10 | 7.80 | 0.00 | - | - | 0 | 36.55% |
| RCL240802P00160000 | 2024-06-28 10:47AM EDT | 160.00 | 6.18 | 8.45 | 9.15 | 0.00 | - | 1 | 2 | 35.85% |
| RCL240802P00162500 | 2024-06-25 11:37AM EDT | 162.50 | 8.05 | 9.85 | 10.65 | 0.00 | - | - | 2 | 35.18% |
| RCL240802P00165000 | 2024-06-17 3:01PM EDT | 165.00 | 18.54 | 10.70 | 12.25 | 0.00 | - | - | 0 | 34.24% |
© 2024 Yahoo. Tutti i diritti riservati.