Italia markets close in 7 hours
FTSE MIB
34.822,54 +60,57 (+0,17%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.855,37 -44,65 (-0,11%) Petrolio
79,00 +1,28 (+1,65%) Bitcoin EUR
62.454,02 -847,19 (-1,34%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00055000 | 2024-04-12 10:38AM EDT | 55.00 | 74.61 | 85.25 | 88.80 | 0.00 | - | 1 | 11 | 0.00% |
| RCL241018C00060000 | 2024-04-08 11:28AM EDT | 60.00 | 80.36 | 80.70 | 84.05 | 0.00 | - | 1 | 2 | 0.00% |
| RCL241018C00065000 | 2024-05-02 11:29AM EDT | 65.00 | 73.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 70.00 | 71.15 | 71.05 | 74.20 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 75.00 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 80.00 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 85.00 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 90.00 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00095000 | 2024-05-02 2:47PM EDT | 95.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00097500 | 2024-04-29 11:23AM EDT | 97.50 | 47.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 41.50 | 50.40 | 52.70 | 0.00 | - | 1 | 103 | 58.04% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00110000 | 2024-05-20 2:36PM EDT | 110.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL241018C00115000 | 2024-05-23 3:23PM EDT | 115.00 | 34.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 120.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL241018C00125000 | 2024-05-23 1:36PM EDT | 125.00 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00130000 | 2024-05-22 1:26PM EDT | 130.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL241018C00135000 | 2024-05-23 1:36PM EDT | 135.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00140000 | 2024-05-24 3:48PM EDT | 140.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00145000 | 2024-05-23 2:34PM EDT | 145.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00150000 | 2024-05-24 12:56PM EDT | 150.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| RCL241018C00155000 | 2024-05-23 10:31AM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL241018C00160000 | 2024-05-23 10:31AM EDT | 160.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL241018C00165000 | 2024-05-21 2:29PM EDT | 165.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL241018C00170000 | 2024-05-24 10:15AM EDT | 170.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RCL241018C00175000 | 2024-05-24 11:12AM EDT | 175.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018C00180000 | 2024-05-21 12:54PM EDT | 180.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| RCL241018C00185000 | 2024-04-26 10:57AM EDT | 185.00 | 2.51 | 2.31 | 2.71 | 0.00 | - | 1 | 41 | 33.77% |
| RCL241018C00190000 | 2024-05-06 12:33PM EDT | 190.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL241018C00195000 | 2024-05-22 10:10AM EDT | 195.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL241018C00200000 | 2024-05-24 10:41AM EDT | 200.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018C00210000 | 2024-05-23 10:13AM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
| RCL241018P00060000 | 2024-04-11 3:35PM EDT | 60.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 62.50% |
| RCL241018P00065000 | 2024-01-08 2:52PM EDT | 65.00 | 0.90 | 0.32 | 1.00 | 0.00 | - | - | 10 | 73.63% |
| RCL241018P00070000 | 2024-05-17 12:46PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 75.00 | 0.22 | 0.02 | 0.52 | 0.00 | - | 1 | 91 | 53.42% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.06 | 0.07 | 0.46 | 0.00 | - | 2 | 56 | 53.32% |
| RCL241018P00085000 | 2024-05-22 10:05AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RCL241018P00090000 | 2024-05-21 10:38AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL241018P00095000 | 2024-05-16 3:20PM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00097500 | 2024-05-08 10:25AM EDT | 97.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00100000 | 2024-05-20 10:34AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00105000 | 2024-05-22 9:31AM EDT | 105.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RCL241018P00110000 | 2024-05-23 2:16PM EDT | 110.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00115000 | 2024-05-20 10:00AM EDT | 115.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00120000 | 2024-05-22 1:37PM EDT | 120.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL241018P00125000 | 2024-05-23 2:02PM EDT | 125.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL241018P00130000 | 2024-05-23 3:25PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00135000 | 2024-05-24 12:54PM EDT | 135.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| RCL241018P00140000 | 2024-05-22 2:23PM EDT | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL241018P00145000 | 2024-05-23 11:26AM EDT | 145.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RCL241018P00150000 | 2024-05-23 2:41PM EDT | 150.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018P00155000 | 2024-05-23 10:28AM EDT | 155.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| RCL241018P00160000 | 2024-05-24 10:52AM EDT | 160.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 165.00 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 86.29% |
| RCL241018P00170000 | 2023-12-26 2:43PM EDT | 170.00 | 42.85 | 46.30 | 48.20 | 0.00 | - | 1 | 3 | 90.13% |
| RCL241018P00175000 | 2024-01-31 1:31PM EDT | 175.00 | 47.75 | 48.80 | 52.75 | 0.00 | - | 3 | 0 | 90.09% |
| RCL241018P00180000 | 2024-05-13 9:56AM EDT | 180.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.