Italia markets close in 3 hours 21 minutes
FTSE MIB
33.695,42 +386,65 (+1,16%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
81,09 +0,36 (+0,45%) Bitcoin EUR
57.110,46 -2.809,13 (-4,69%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RCL240816C00085000 | 2024-06-04 10:20AM EDT | 85.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240816C00090000 | 2024-06-07 11:57AM EDT | 90.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240816C00095000 | 2024-06-18 1:20PM EDT | 95.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RCL240816C00100000 | 2024-06-10 12:18PM EDT | 100.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RCL240816C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RCL240816C00120000 | 2024-06-21 2:43PM EDT | 120.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RCL240816C00125000 | 2024-06-20 2:22PM EDT | 125.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RCL240816C00130000 | 2024-06-20 2:22PM EDT | 130.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| RCL240816C00135000 | 2024-06-21 1:44PM EDT | 135.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| RCL240816C00140000 | 2024-06-21 10:02AM EDT | 140.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| RCL240816C00145000 | 2024-06-21 3:51PM EDT | 145.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 14 | 191 | 0.00% |
| RCL240816C00150000 | 2024-06-21 3:45PM EDT | 150.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 47 | 493 | 0.00% |
| RCL240816C00155000 | 2024-06-21 3:57PM EDT | 155.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 8 | 3,851 | 1.56% |
| RCL240816C00160000 | 2024-06-21 3:56PM EDT | 160.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 12 | 241 | 3.13% |
| RCL240816C00165000 | 2024-06-20 3:51PM EDT | 165.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| RCL240816C00170000 | 2024-06-21 3:57PM EDT | 170.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 6.25% |
| RCL240816C00175000 | 2024-06-20 10:54AM EDT | 175.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 6.25% |
| RCL240816C00180000 | 2024-06-18 10:46AM EDT | 180.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| RCL240816C00185000 | 2024-06-14 10:18AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| RCL240816C00190000 | 2024-06-14 12:11PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| RCL240816C00200000 | 2024-06-05 12:51PM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RCL240816C00210000 | 2024-06-03 10:35AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| RCL240816C00220000 | 2024-05-24 10:45AM EDT | 220.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 1 | 53.66% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816P00095000 | 2024-06-05 11:20AM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00100000 | 2024-06-20 10:10AM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RCL240816P00105000 | 2024-06-05 11:20AM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00110000 | 2024-06-14 12:06PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 12.50% |
| RCL240816P00115000 | 2024-06-14 12:47PM EDT | 115.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| RCL240816P00120000 | 2024-06-20 11:37AM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 55 | 95 | 12.50% |
| RCL240816P00125000 | 2024-06-21 10:40AM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RCL240816P00130000 | 2024-06-21 3:35PM EDT | 130.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 6.25% |
| RCL240816P00135000 | 2024-06-21 1:46PM EDT | 135.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 6.25% |
| RCL240816P00140000 | 2024-06-21 2:24PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 6.25% |
| RCL240816P00145000 | 2024-06-21 3:49PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 3.13% |
| RCL240816P00150000 | 2024-06-21 3:57PM EDT | 150.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 25 | 169 | 0.78% |
| RCL240816P00155000 | 2024-06-20 2:44PM EDT | 155.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| RCL240816P00160000 | 2024-06-12 1:15PM EDT | 160.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| RCL240816P00165000 | 2024-06-12 1:16PM EDT | 165.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RCL240816P00170000 | 2024-06-04 12:29PM EDT | 170.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240816P00185000 | 2024-06-07 10:39AM EDT | 185.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240816P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 59.45 | 58.25 | 61.30 | 0.00 | - | - | 0 | 54.10% |
© 2024 Yahoo. Tutti i diritti riservati.