Italia markets close in 3 hours 19 minutes
FTSE MIB
33.698,87 +390,10 (+1,17%) 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
81,15 +0,42 (+0,52%) Bitcoin EUR
57.150,05 -2.778,35 (-4,64%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920C00060000 | 2024-06-17 12:13PM EDT | 60.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| RCL240920C00065000 | 2024-06-17 12:14PM EDT | 65.00 | 82.04 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| RCL240920C00070000 | 2024-06-17 12:24PM EDT | 70.00 | 77.06 | 0.00 | 0.00 | 0.00 | - | 91 | 90 | 0.00% |
| RCL240920C00075000 | 2024-02-14 3:14PM EDT | 75.00 | 43.82 | 54.00 | 58.65 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 80.00 | 51.57 | 61.30 | 65.05 | 0.00 | - | 1 | 9 | 0.00% |
| RCL240920C00085000 | 2024-06-06 1:10PM EDT | 85.00 | 70.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240920C00090000 | 2024-06-14 11:14AM EDT | 90.00 | 58.68 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| RCL240920C00095000 | 2024-06-21 12:07PM EDT | 95.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RCL240920C00100000 | 2024-06-20 1:59PM EDT | 100.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RCL240920C00105000 | 2024-06-13 12:02PM EDT | 105.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| RCL240920C00110000 | 2024-05-29 10:38AM EDT | 110.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| RCL240920C00115000 | 2024-06-21 3:30PM EDT | 115.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| RCL240920C00120000 | 2024-06-18 2:54PM EDT | 120.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 7 | 288 | 0.00% |
| RCL240920C00125000 | 2024-06-20 3:27PM EDT | 125.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 0.00% |
| RCL240920C00130000 | 2024-06-21 11:54AM EDT | 130.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| RCL240920C00135000 | 2024-06-21 3:10PM EDT | 135.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 8 | 989 | 0.00% |
| RCL240920C00140000 | 2024-06-21 11:49AM EDT | 140.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 0.00% |
| RCL240920C00145000 | 2024-06-21 3:30PM EDT | 145.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5,119 | 0.00% |
| RCL240920C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 285 | 0.00% |
| RCL240920C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 22 | 861 | 1.56% |
| RCL240920C00160000 | 2024-06-21 2:26PM EDT | 160.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 481 | 3.13% |
| RCL240920C00165000 | 2024-06-21 3:27PM EDT | 165.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 28 | 261 | 3.13% |
| RCL240920C00170000 | 2024-06-20 2:19PM EDT | 170.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 327 | 6.25% |
| RCL240920C00175000 | 2024-06-17 12:36PM EDT | 175.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 6.25% |
| RCL240920C00180000 | 2024-06-17 3:35PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 6.25% |
| RCL240920C00185000 | 2024-06-18 9:35AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| RCL240920C00190000 | 2024-06-13 9:53AM EDT | 190.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
| RCL240920C00195000 | 2024-06-06 11:30AM EDT | 195.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| RCL240920C00200000 | 2024-06-10 1:08PM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 12.50% |
| RCL240920C00210000 | 2024-06-12 9:38AM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| RCL240920C00230000 | 2024-06-14 3:57PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 81.84% |
| RCL240920P00065000 | 2024-04-17 3:21PM EDT | 65.00 | 0.29 | 0.00 | 0.32 | 0.00 | - | 1 | 6 | 76.27% |
| RCL240920P00070000 | 2024-05-14 3:10PM EDT | 70.00 | 0.13 | 0.02 | 0.32 | 0.00 | - | 1 | 4 | 70.61% |
| RCL240920P00075000 | 2024-05-31 1:45PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 247 | 25.00% |
| RCL240920P00080000 | 2024-06-20 10:44AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 604 | 25.00% |
| RCL240920P00085000 | 2024-05-24 10:44AM EDT | 85.00 | 0.14 | 0.05 | 0.45 | 0.00 | - | 2 | 451 | 57.42% |
| RCL240920P00090000 | 2024-05-24 10:44AM EDT | 90.00 | 0.20 | 0.07 | 0.17 | 0.00 | - | 2 | 227 | 49.37% |
| RCL240920P00095000 | 2024-05-31 10:53AM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 25.00% |
| RCL240920P00100000 | 2024-06-14 2:40PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 12.50% |
| RCL240920P00105000 | 2024-06-18 12:04PM EDT | 105.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 12.50% |
| RCL240920P00110000 | 2024-06-20 12:22PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,381 | 12.50% |
| RCL240920P00115000 | 2024-06-20 12:22PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 12.50% |
| RCL240920P00120000 | 2024-06-18 11:30AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,167 | 12.50% |
| RCL240920P00125000 | 2024-06-21 11:43AM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 6.25% |
| RCL240920P00130000 | 2024-06-18 3:35PM EDT | 130.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 36 | 347 | 6.25% |
| RCL240920P00135000 | 2024-06-20 3:18PM EDT | 135.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,557 | 6.25% |
| RCL240920P00140000 | 2024-06-21 12:36PM EDT | 140.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 362 | 3.13% |
| RCL240920P00145000 | 2024-06-21 3:16PM EDT | 145.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,097 | 1.56% |
| RCL240920P00150000 | 2024-06-20 11:31AM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 147 | 0.39% |
| RCL240920P00155000 | 2024-06-20 3:41PM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| RCL240920P00160000 | 2024-06-21 2:26PM EDT | 160.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| RCL240920P00165000 | 2024-06-20 10:00AM EDT | 165.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RCL240920P00170000 | 2024-06-03 12:36PM EDT | 170.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240920P00175000 | 2024-06-04 3:17PM EDT | 175.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| RCL240920P00180000 | 2024-05-08 9:54AM EDT | 180.00 | 39.34 | 26.25 | 28.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.