Italia markets close in 3 hours 44 minutes
FTSE MIB
33.693,63 +384,86 (+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
80,97 +0,24 (+0,30%) Bitcoin EUR
56.968,78 -2.932,85 (-4,90%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 80.00 | 52.25 | 62.50 | 66.45 | 0.00 | - | 3 | 3 | 0.00% |
| RCL241220C00090000 | 2024-05-01 10:17AM EDT | 90.00 | 49.45 | 58.50 | 62.40 | 0.00 | - | 3 | 6 | 50.21% |
| RCL241220C00095000 | 2024-06-20 10:54AM EDT | 95.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RCL241220C00100000 | 2024-06-03 10:35AM EDT | 100.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL241220C00105000 | 2024-06-14 12:46PM EDT | 105.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RCL241220C00115000 | 2024-05-22 3:49PM EDT | 115.00 | 38.10 | 41.20 | 42.75 | 0.00 | - | 3 | 753 | 50.44% |
| RCL241220C00120000 | 2024-06-10 3:32PM EDT | 120.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| RCL241220C00125000 | 2024-06-17 3:35PM EDT | 125.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RCL241220C00130000 | 2024-06-21 2:22PM EDT | 130.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 16 | 115 | 0.00% |
| RCL241220C00135000 | 2024-06-20 12:04PM EDT | 135.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RCL241220C00140000 | 2024-06-21 9:58AM EDT | 140.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RCL241220C00145000 | 2024-06-20 10:07AM EDT | 145.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RCL241220C00150000 | 2024-06-20 10:06AM EDT | 150.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| RCL241220C00155000 | 2024-06-17 9:56AM EDT | 155.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.78% |
| RCL241220C00160000 | 2024-06-17 10:36AM EDT | 160.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 1.56% |
| RCL241220C00165000 | 2024-06-12 9:30AM EDT | 165.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| RCL241220C00170000 | 2024-06-11 9:39AM EDT | 170.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RCL241220C00175000 | 2024-06-14 1:30PM EDT | 175.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 6.25% |
| RCL241220C00180000 | 2024-06-14 9:40AM EDT | 180.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| RCL241220C00185000 | 2024-06-06 12:18PM EDT | 185.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| RCL241220C00190000 | 2024-06-17 10:09AM EDT | 190.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 259 | 6.25% |
| RCL241220C00195000 | 2024-05-29 1:02PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RCL241220C00200000 | 2024-06-06 11:12AM EDT | 200.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RCL241220C00210000 | 2024-06-14 1:51PM EDT | 210.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| RCL241220C00220000 | 2024-06-04 12:01PM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 80.00 | 1.49 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 50.76% |
| RCL241220P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.61 | 0.02 | 0.77 | 0.00 | - | 1 | 11 | 49.19% |
| RCL241220P00090000 | 2024-04-30 2:09PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| RCL241220P00095000 | 2024-05-22 10:49AM EDT | 95.00 | 0.87 | 0.44 | 1.10 | 0.00 | - | 44 | 94 | 44.29% |
| RCL241220P00100000 | 2024-06-21 3:35PM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| RCL241220P00105000 | 2024-06-13 1:40PM EDT | 105.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 159 | 12.50% |
| RCL241220P00110000 | 2024-06-13 1:34PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 465 | 12.50% |
| RCL241220P00115000 | 2024-06-21 2:49PM EDT | 115.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| RCL241220P00120000 | 2024-06-14 2:32PM EDT | 120.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 6.25% |
| RCL241220P00125000 | 2024-06-13 11:14AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 6.25% |
| RCL241220P00130000 | 2024-06-18 12:45PM EDT | 130.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 4 | 347 | 6.25% |
| RCL241220P00135000 | 2024-06-17 3:11PM EDT | 135.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| RCL241220P00140000 | 2024-06-21 10:05AM EDT | 140.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| RCL241220P00145000 | 2024-06-21 3:47PM EDT | 145.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| RCL241220P00150000 | 2024-06-18 3:38PM EDT | 150.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.39% |
| RCL241220P00155000 | 2024-06-18 1:15PM EDT | 155.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| RCL241220P00160000 | 2024-06-14 9:48AM EDT | 160.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RCL241220P00165000 | 2024-06-18 1:51PM EDT | 165.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| RCL241220P00170000 | 2024-06-10 2:28PM EDT | 170.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241220P00175000 | 2024-06-14 11:04AM EDT | 175.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL241220P00180000 | 2024-06-14 11:50AM EDT | 180.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.