Italia markets open in 4 hours 12 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.783,84 -116,18 (-0,30%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
63.135,45 -438,53 (-0,69%) CMC Crypto 200
1.489,67 +5,47 (+0,37%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 113.80 | 116.80 | 0.00 | - | 1 | 12 | 0.00% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-05-20 12:01PM EDT | 35.00 | 116.55 | 112.60 | 116.25 | 0.00 | - | 1 | 19 | 104.83% |
| RCL250117C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 100.84 | 107.80 | 111.20 | 0.00 | - | 5 | 295 | 96.85% |
| RCL250117C00042500 | 2023-10-02 3:22PM EDT | 42.50 | 53.06 | 46.50 | 47.15 | 0.00 | - | 2 | 4 | 0.00% |
| RCL250117C00045000 | 2024-05-24 11:25AM EDT | 45.00 | 105.80 | 103.05 | 106.40 | +24.50 | +30.14% | 2 | 84 | 92.16% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 90.93 | 98.45 | 101.10 | 0.00 | - | 5 | 323 | 85.25% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-05-20 2:45PM EDT | 55.00 | 94.50 | 94.40 | 95.85 | 0.00 | - | 5 | 2,258 | 82.57% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL250117C00060000 | 2024-05-20 12:01PM EDT | 60.00 | 92.55 | 90.05 | 91.10 | 0.00 | - | 20 | 300 | 80.48% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 0.00% |
| RCL250117C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 65.80 | 77.05 | 79.70 | 0.00 | - | 20 | 1,052 | 0.00% |
| RCL250117C00067500 | 2024-04-30 10:11AM EDT | 67.50 | 76.59 | 81.80 | 84.90 | 0.00 | - | 2 | 31 | 73.52% |
| RCL250117C00070000 | 2024-05-20 2:44PM EDT | 70.00 | 80.93 | 79.55 | 81.55 | 0.00 | - | 100 | 461 | 68.24% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-05-06 11:28AM EDT | 75.00 | 69.75 | 75.20 | 77.50 | 0.00 | - | 11 | 62 | 68.56% |
| RCL250117C00077500 | 2024-05-20 10:04AM EDT | 77.50 | 73.24 | 72.30 | 74.60 | 0.00 | - | 20 | 79 | 63.17% |
| RCL250117C00080000 | 2024-05-01 10:20AM EDT | 80.00 | 59.47 | 69.90 | 72.60 | 0.00 | - | 1 | 166 | 62.56% |
| RCL250117C00082500 | 2024-04-02 12:19PM EDT | 82.50 | 59.05 | 57.05 | 60.35 | 0.00 | - | 3 | 240 | 0.00% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 85.00 | 59.15 | 65.20 | 67.45 | 0.00 | - | 1 | 591 | 57.98% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 0.00% |
| RCL250117C00090000 | 2024-05-10 2:35PM EDT | 90.00 | 54.91 | 60.45 | 62.90 | 0.00 | - | 1 | 118 | 55.10% |
| RCL250117C00092500 | 2024-05-13 3:37PM EDT | 92.50 | 53.39 | 58.10 | 60.60 | 0.00 | - | 1 | 102 | 53.63% |
| RCL250117C00095000 | 2024-05-15 11:05AM EDT | 95.00 | 49.90 | 57.25 | 58.25 | 0.00 | - | 2 | 123 | 55.48% |
| RCL250117C00097500 | 2024-05-23 1:29PM EDT | 97.50 | 54.85 | 55.10 | 56.05 | 0.00 | - | 2 | 116 | 54.47% |
| RCL250117C00100000 | 2024-05-14 10:58AM EDT | 100.00 | 46.22 | 52.90 | 53.80 | 0.00 | - | 1 | 1,623 | 53.19% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 105.00 | 44.47 | 48.50 | 49.50 | 0.00 | - | 2 | 870 | 50.91% |
| RCL250117C00110000 | 2024-05-20 12:05PM EDT | 110.00 | 46.80 | 44.15 | 45.35 | 0.00 | - | 6 | 1,576 | 50.76% |
| RCL250117C00115000 | 2024-05-24 1:22PM EDT | 115.00 | 40.81 | 39.30 | 41.00 | -0.96 | -2.30% | 1 | 508 | 47.96% |
| RCL250117C00120000 | 2024-05-23 2:28PM EDT | 120.00 | 33.58 | 35.75 | 37.00 | 0.00 | - | 1 | 1,040 | 46.01% |
| RCL250117C00125000 | 2024-05-24 2:42PM EDT | 125.00 | 32.50 | 32.55 | 34.20 | -0.95 | -2.84% | 10 | 721 | 46.94% |
| RCL250117C00130000 | 2024-05-23 11:56AM EDT | 130.00 | 28.85 | 28.95 | 29.85 | 0.00 | - | 12 | 291 | 43.46% |
| RCL250117C00135000 | 2024-05-24 12:53PM EDT | 135.00 | 26.86 | 25.70 | 26.60 | +2.66 | +10.99% | 21 | 305 | 42.42% |
| RCL250117C00140000 | 2024-05-24 1:16PM EDT | 140.00 | 23.42 | 22.85 | 24.50 | -0.53 | -2.21% | 2 | 439 | 43.55% |
| RCL250117C00145000 | 2024-05-23 10:23AM EDT | 145.00 | 20.03 | 19.15 | 21.55 | 0.00 | - | 3 | 444 | 42.33% |
| RCL250117C00150000 | 2024-05-23 2:06PM EDT | 150.00 | 16.25 | 16.65 | 17.95 | 0.00 | - | 3 | 1,006 | 39.36% |
| RCL250117C00155000 | 2024-05-23 2:09PM EDT | 155.00 | 14.20 | 14.30 | 16.50 | 0.00 | - | 1 | 532 | 40.56% |
| RCL250117C00160000 | 2024-05-23 3:52PM EDT | 160.00 | 11.10 | 13.00 | 13.50 | 0.00 | - | 12 | 307 | 38.08% |
| RCL250117C00165000 | 2024-05-22 1:55PM EDT | 165.00 | 11.50 | 11.25 | 11.60 | 0.00 | - | 11 | 105 | 37.51% |
| RCL250117C00170000 | 2024-05-22 1:03PM EDT | 170.00 | 10.10 | 9.55 | 9.95 | 0.00 | - | 10 | 123 | 37.07% |
| RCL250117C00175000 | 2024-05-24 2:27PM EDT | 175.00 | 8.00 | 7.85 | 8.50 | +0.15 | +1.91% | 10 | 136 | 36.69% |
| RCL250117C00180000 | 2024-05-22 1:44PM EDT | 180.00 | 7.05 | 6.80 | 7.25 | 0.00 | - | 1 | 109 | 36.40% |
| RCL250117C00185000 | 2024-05-20 11:49AM EDT | 185.00 | 6.95 | 5.40 | 6.15 | 0.00 | - | 3 | 139 | 36.10% |
| RCL250117C00190000 | 2024-05-24 2:38PM EDT | 190.00 | 4.73 | 4.55 | 5.20 | -0.17 | -3.47% | 1 | 84 | 35.84% |
| RCL250117C00195000 | 2024-05-22 12:59PM EDT | 195.00 | 4.30 | 2.51 | 4.35 | 0.00 | - | 3 | 50 | 35.52% |
| RCL250117C00200000 | 2024-05-23 3:25PM EDT | 200.00 | 3.15 | 3.25 | 3.70 | 0.00 | - | 11 | 108 | 35.46% |
| RCL250117C00210000 | 2024-05-21 11:37AM EDT | 210.00 | 2.53 | 2.32 | 2.52 | 0.00 | - | 2 | 109 | 34.82% |
| RCL250117C00220000 | 2024-05-21 11:36AM EDT | 220.00 | 1.78 | 1.44 | 1.77 | 0.00 | - | - | 2 | 34.66% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 15 | 19,220 | 89.06% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 4,765 | 84.77% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 88.28% |
| RCL250117P00030000 | 2024-05-22 10:28AM EDT | 30.00 | 0.15 | 0.00 | 0.44 | 0.00 | - | 50 | 6,040 | 90.33% |
| RCL250117P00032500 | 2024-05-06 9:30AM EDT | 32.50 | 0.04 | 0.02 | 0.46 | 0.00 | - | 1 | 503 | 86.91% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 78.32% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 93.75% |
| RCL250117P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.04 | 0.03 | 0.53 | 0.00 | - | 1 | 2,058 | 77.05% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.03 | 0.42 | 0.00 | - | 1 | 51 | 71.39% |
| RCL250117P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.27 | 0.07 | 1.44 | 0.00 | - | 3 | 726 | 82.91% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RCL250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.04 | 0.04 | 0.40 | 0.00 | - | 1 | 2,025 | 62.31% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 74.85% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 63.67% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.06 | 0.95 | 0.00 | - | 1 | 422 | 62.35% |
| RCL250117P00060000 | 2024-05-14 1:51PM EDT | 60.00 | 0.13 | 0.06 | 0.45 | 0.00 | - | 50 | 1,548 | 53.66% |
| RCL250117P00062500 | 2024-04-25 10:07AM EDT | 62.50 | 0.38 | 0.07 | 0.95 | 0.00 | - | 10 | 463 | 57.42% |
| RCL250117P00065000 | 2024-05-09 3:55PM EDT | 65.00 | 0.15 | 0.08 | 0.55 | 0.00 | - | 1 | 242 | 50.88% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 62.18% |
| RCL250117P00070000 | 2024-05-21 9:50AM EDT | 70.00 | 0.32 | 0.11 | 0.60 | 0.00 | - | 8 | 2,151 | 52.08% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 67.43% |
| RCL250117P00075000 | 2024-05-17 12:06PM EDT | 75.00 | 0.35 | 0.15 | 0.90 | 0.00 | - | 1 | 1,655 | 51.72% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.32 | 0.72 | 0.00 | - | 3 | 369 | 47.39% |
| RCL250117P00080000 | 2024-05-17 12:05PM EDT | 80.00 | 0.55 | 0.23 | 0.98 | 0.00 | - | 1 | 264 | 48.30% |
| RCL250117P00082500 | 2024-05-20 3:49PM EDT | 82.50 | 0.60 | 0.28 | 1.03 | 0.00 | - | 7 | 591 | 46.73% |
| RCL250117P00085000 | 2024-05-21 12:29PM EDT | 85.00 | 0.72 | 0.60 | 1.35 | 0.00 | - | 2 | 891 | 47.52% |
| RCL250117P00087500 | 2024-05-09 10:00AM EDT | 87.50 | 1.10 | 0.38 | 1.13 | 0.00 | - | 1 | 307 | 43.63% |
| RCL250117P00090000 | 2024-05-23 1:13PM EDT | 90.00 | 0.80 | 0.49 | 1.24 | 0.00 | - | 49 | 1,083 | 42.58% |
| RCL250117P00092500 | 2024-05-15 9:56AM EDT | 92.50 | 1.39 | 0.64 | 1.39 | 0.00 | - | 1 | 652 | 41.76% |
| RCL250117P00095000 | 2024-05-22 1:42PM EDT | 95.00 | 1.09 | 0.82 | 1.36 | 0.00 | - | 1 | 533 | 39.62% |
| RCL250117P00097500 | 2024-05-24 2:48PM EDT | 97.50 | 1.28 | 1.19 | 1.48 | -1.33 | -50.96% | 30 | 1,147 | 38.55% |
| RCL250117P00100000 | 2024-05-16 10:06AM EDT | 100.00 | 2.00 | 1.30 | 1.55 | 0.00 | - | 10 | 786 | 37.12% |
| RCL250117P00105000 | 2024-05-24 1:11PM EDT | 105.00 | 1.90 | 1.79 | 2.23 | -0.65 | -25.49% | 2 | 1,115 | 37.09% |
| RCL250117P00110000 | 2024-05-24 1:37PM EDT | 110.00 | 2.55 | 2.47 | 2.81 | -0.15 | -5.56% | 1 | 791 | 35.86% |
| RCL250117P00115000 | 2024-05-24 1:32PM EDT | 115.00 | 3.35 | 3.25 | 3.50 | -0.45 | -11.84% | 7 | 1,944 | 34.62% |
| RCL250117P00120000 | 2024-05-23 3:38PM EDT | 120.00 | 4.80 | 4.15 | 4.50 | 0.00 | - | 16 | 850 | 33.96% |
| RCL250117P00125000 | 2024-05-24 2:17PM EDT | 125.00 | 5.80 | 5.40 | 5.70 | -0.33 | -5.38% | 1 | 1,207 | 33.33% |
| RCL250117P00130000 | 2024-05-24 11:51AM EDT | 130.00 | 6.80 | 6.70 | 7.30 | -0.80 | -10.53% | 2 | 1,783 | 33.17% |
| RCL250117P00135000 | 2024-05-24 3:12PM EDT | 135.00 | 8.60 | 8.30 | 8.80 | -0.90 | -9.47% | 1 | 1,133 | 32.17% |
| RCL250117P00140000 | 2024-05-23 3:24PM EDT | 140.00 | 11.35 | 10.15 | 10.50 | 0.00 | - | 12 | 423 | 31.12% |
| RCL250117P00145000 | 2024-05-24 3:12PM EDT | 145.00 | 12.62 | 12.15 | 12.75 | -0.18 | -1.41% | 1 | 177 | 30.75% |
| RCL250117P00150000 | 2024-05-23 2:05PM EDT | 150.00 | 16.00 | 13.55 | 15.25 | 0.00 | - | 2 | 178 | 30.34% |
| RCL250117P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 17.60 | 17.15 | 18.10 | 0.00 | - | 1 | 76 | 30.11% |
| RCL250117P00160000 | 2024-05-24 3:12PM EDT | 160.00 | 20.52 | 20.05 | 20.80 | -1.18 | -5.44% | 2 | 11 | 29.01% |
| RCL250117P00165000 | 2024-05-21 11:30AM EDT | 165.00 | 23.00 | 22.05 | 23.70 | 0.00 | - | 1 | 6 | 27.75% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 170.00 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 72.56% |
| RCL250117P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 37.10 | 29.20 | 30.80 | 0.00 | - | 4 | 4 | 26.36% |
| RCL250117P00180000 | 2024-05-20 10:43AM EDT | 180.00 | 34.16 | 33.45 | 35.70 | 0.00 | - | 1 | 1 | 28.49% |
| RCL250117P00185000 | 2024-05-21 12:56PM EDT | 185.00 | 38.06 | 37.75 | 39.65 | 0.00 | - | 4 | 0 | 27.64% |
| RCL250117P00190000 | 2024-05-24 3:55PM EDT | 190.00 | 42.92 | 41.20 | 43.85 | +0.91 | +2.17% | 4 | 4 | 26.98% |
© 2024 Yahoo. Tutti i diritti riservati.