Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.833,13 -867,44 (-1,43%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00100000 | 2024-04-10 3:41PM EDT | 100.00 | 30.85 | 40.15 | 41.35 | 0.00 | - | 50 | 50 | 321.88% |
| RCL240426C00110000 | 2024-04-10 9:35AM EDT | 110.00 | 21.95 | 29.55 | 31.15 | 0.00 | - | 8 | 8 | 308.20% |
| RCL240426C00111000 | 2024-04-15 1:02PM EDT | 111.00 | 17.95 | 29.20 | 29.95 | 0.00 | - | - | 1 | 272.27% |
| RCL240426C00112000 | 2024-04-15 1:34PM EDT | 112.00 | 16.35 | 27.55 | 29.00 | 0.00 | - | - | 2 | 271.09% |
| RCL240426C00113000 | 2024-04-26 10:40AM EDT | 113.00 | 26.32 | 27.00 | 28.15 | +8.39 | +46.79% | 8 | 21 | 280.86% |
| RCL240426C00115000 | 2024-04-25 1:17PM EDT | 115.00 | 21.75 | 25.10 | 26.20 | 0.00 | - | 14 | 12 | 175.78% |
| RCL240426C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 23.75 | 24.35 | 25.25 | +10.54 | +79.79% | 35 | 38 | 207.03% |
| RCL240426C00117000 | 2024-04-09 2:43PM EDT | 117.00 | 15.50 | 23.35 | 24.10 | 0.00 | - | 1 | 3 | 184.38% |
| RCL240426C00118000 | 2024-04-26 2:53PM EDT | 118.00 | 21.95 | 22.15 | 23.05 | +0.85 | +4.03% | 1 | 3 | 125.00% |
| RCL240426C00119000 | 2024-04-15 2:06PM EDT | 119.00 | 10.18 | 21.35 | 21.95 | 0.00 | - | 7 | 0 | 149.22% |
| RCL240426C00120000 | 2024-04-26 3:46PM EDT | 120.00 | 20.10 | 20.00 | 20.95 | +3.30 | +19.64% | 5 | 19 | 196.88% |
| RCL240426C00121000 | 2024-04-25 3:44PM EDT | 121.00 | 17.50 | 19.20 | 20.00 | 0.00 | - | 3 | 13 | 109.38% |
| RCL240426C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 18.50 | 18.40 | 18.95 | +2.30 | +14.20% | 2 | 25 | 137.11% |
| RCL240426C00123000 | 2024-04-23 12:40PM EDT | 123.00 | 14.20 | 17.35 | 18.05 | 0.00 | - | 10 | 15 | 135.94% |
| RCL240426C00124000 | 2024-04-26 3:37PM EDT | 124.00 | 16.31 | 16.30 | 17.05 | +7.01 | +75.38% | 3 | 26 | 123.44% |
| RCL240426C00125000 | 2024-04-26 3:08PM EDT | 125.00 | 14.91 | 15.35 | 16.05 | +2.58 | +20.92% | 2 | 43 | 122.27% |
| RCL240426C00126000 | 2024-04-26 3:05PM EDT | 126.00 | 14.27 | 14.30 | 15.00 | +0.44 | +3.18% | 41 | 57 | 103.91% |
| RCL240426C00127000 | 2024-04-26 11:12AM EDT | 127.00 | 11.73 | 11.25 | 13.95 | +1.93 | +19.69% | 20 | 977 | 139.06% |
| RCL240426C00128000 | 2024-04-26 2:53PM EDT | 128.00 | 11.98 | 12.30 | 12.95 | +2.04 | +20.52% | 33 | 97 | 84.38% |
| RCL240426C00129000 | 2024-04-26 11:44AM EDT | 129.00 | 10.22 | 11.30 | 12.05 | -0.11 | -1.06% | 22 | 264 | 90.23% |
| RCL240426C00130000 | 2024-04-26 3:50PM EDT | 130.00 | 8.25 | 10.40 | 11.20 | +1.04 | +14.42% | 37 | 191 | 100.00% |
| RCL240426C00131000 | 2024-04-26 2:46PM EDT | 131.00 | 9.00 | 9.30 | 9.95 | +0.65 | +7.78% | 5 | 59 | 66.02% |
| RCL240426C00132000 | 2024-04-26 3:36PM EDT | 132.00 | 8.13 | 8.30 | 9.00 | +1.53 | +23.18% | 25 | 101 | 65.23% |
| RCL240426C00133000 | 2024-04-26 3:57PM EDT | 133.00 | 7.73 | 7.35 | 8.10 | +0.83 | +12.03% | 37 | 125 | 69.14% |
| RCL240426C00134000 | 2024-04-26 3:58PM EDT | 134.00 | 6.74 | 6.35 | 7.00 | +2.72 | +67.66% | 18 | 56 | 55.86% |
| RCL240426C00135000 | 2024-04-26 3:20PM EDT | 135.00 | 5.28 | 4.45 | 6.05 | +1.73 | +48.73% | 78 | 388 | 77.15% |
| RCL240426C00136000 | 2024-04-26 2:42PM EDT | 136.00 | 4.05 | 3.85 | 5.05 | +1.44 | +55.17% | 31 | 84 | 67.68% |
| RCL240426C00137000 | 2024-04-26 3:28PM EDT | 137.00 | 3.03 | 3.40 | 4.90 | +1.37 | +82.53% | 185 | 242 | 62.79% |
| RCL240426C00138000 | 2024-04-26 3:59PM EDT | 138.00 | 2.73 | 2.38 | 3.00 | +1.60 | +141.59% | 121 | 497 | 45.41% |
| RCL240426C00139000 | 2024-04-26 3:49PM EDT | 139.00 | 1.50 | 1.25 | 2.00 | +0.44 | +41.51% | 378 | 1,566 | 34.67% |
| RCL240426C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 0.70 | 0.31 | 0.89 | +0.24 | +52.17% | 728 | 760 | 18.60% |
| RCL240426C00141000 | 2024-04-26 3:59PM EDT | 141.00 | 0.02 | 0.00 | 0.06 | -0.42 | -95.45% | 154 | 616 | 6.84% |
| RCL240426C00142000 | 2024-04-26 3:44PM EDT | 142.00 | 0.02 | 0.00 | 0.01 | -0.14 | -87.50% | 37 | 280 | 10.55% |
| RCL240426C00143000 | 2024-04-26 3:25PM EDT | 143.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 43 | 82 | 21.88% |
| RCL240426C00144000 | 2024-04-26 3:28PM EDT | 144.00 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 83 | 149 | 42.68% |
| RCL240426C00145000 | 2024-04-26 3:36PM EDT | 145.00 | 0.02 | 0.00 | 0.21 | -0.02 | -50.00% | 237 | 1,095 | 49.41% |
| RCL240426C00146000 | 2024-04-26 3:19PM EDT | 146.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 77 | 451 | 41.21% |
| RCL240426C00147000 | 2024-04-26 10:18AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 426 | 36.72% |
| RCL240426C00148000 | 2024-04-25 1:41PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 159 | 42.19% |
| RCL240426C00149000 | 2024-04-26 10:33AM EDT | 149.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 1 | 99 | 66.60% |
| RCL240426C00150000 | 2024-04-26 10:15AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 1 | 433 | 51.56% |
| RCL240426C00152500 | 2024-04-26 12:32PM EDT | 152.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,192 | 75.00% |
| RCL240426C00155000 | 2024-04-25 11:44AM EDT | 155.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 23 | 201 | 122.07% |
| RCL240426C00157500 | 2024-04-24 12:33PM EDT | 157.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 102.73% |
| RCL240426C00160000 | 2024-04-24 3:55PM EDT | 160.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 32 | 45 | 151.95% |
| RCL240426C00165000 | 2024-04-23 2:23PM EDT | 165.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 179.69% |
| RCL240426C00170000 | 2024-04-26 2:14PM EDT | 170.00 | 0.27 | 0.00 | 0.28 | +0.20 | +285.71% | 1 | 1 | 184.77% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 2024-04-18 2:05PM EDT | 85.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 641.02% |
| RCL240426P00095000 | 2024-04-16 3:48PM EDT | 95.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | - | 11 | 393.75% |
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 100.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 132 | 133 | 466.21% |
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 105.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 33 | 29 | 412.50% |
| RCL240426P00106000 | 2024-04-19 3:36PM EDT | 106.00 | 0.10 | 0.00 | 1.61 | 0.00 | - | 55 | 55 | 375.20% |
| RCL240426P00107000 | 2024-04-16 1:30PM EDT | 107.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 12 | 391.60% |
| RCL240426P00108000 | 2024-04-19 12:59PM EDT | 108.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 267.97% |
| RCL240426P00109000 | 2024-04-18 3:41PM EDT | 109.00 | 0.31 | 0.00 | 2.13 | 0.00 | - | - | 2 | 370.90% |
| RCL240426P00110000 | 2024-04-25 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,173 | 159.38% |
| RCL240426P00111000 | 2024-04-23 3:49PM EDT | 111.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 18 | 350.39% |
| RCL240426P00112000 | 2024-04-23 10:47AM EDT | 112.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 35 | 64 | 340.14% |
| RCL240426P00113000 | 2024-04-25 9:43AM EDT | 113.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 3 | 49 | 239.45% |
| RCL240426P00114000 | 2024-04-23 12:12PM EDT | 114.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 4 | 80 | 231.45% |
| RCL240426P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 7 | 115 | 214.84% |
| RCL240426P00116000 | 2024-04-23 10:47AM EDT | 116.00 | 0.08 | 0.00 | 0.52 | 0.00 | - | 1 | 163 | 215.43% |
| RCL240426P00117000 | 2024-04-26 3:39PM EDT | 117.00 | 0.01 | 0.00 | 0.52 | -0.10 | -90.91% | 12 | 56 | 207.42% |
| RCL240426P00118000 | 2024-04-24 12:41PM EDT | 118.00 | 0.12 | 0.00 | 0.52 | 0.00 | - | 135 | 454 | 199.61% |
| RCL240426P00119000 | 2024-04-25 1:07PM EDT | 119.00 | 0.13 | 0.00 | 0.53 | 0.00 | - | 4 | 120 | 192.38% |
| RCL240426P00120000 | 2024-04-26 12:32PM EDT | 120.00 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 141 | 1,778 | 183.79% |
| RCL240426P00121000 | 2024-04-26 9:30AM EDT | 121.00 | 0.01 | 0.00 | 0.53 | -0.14 | -93.33% | 1 | 497 | 176.56% |
| RCL240426P00122000 | 2024-04-25 3:34PM EDT | 122.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 13 | 95 | 167.97% |
| RCL240426P00123000 | 2024-04-25 3:43PM EDT | 123.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 307 | 556 | 160.16% |
| RCL240426P00124000 | 2024-04-26 3:06PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 4 | 247 | 87.50% |
| RCL240426P00125000 | 2024-04-25 2:16PM EDT | 125.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 157 | 417 | 107.81% |
| RCL240426P00126000 | 2024-04-26 11:59AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 431 | 75.00% |
| RCL240426P00127000 | 2024-04-26 1:21PM EDT | 127.00 | 0.03 | 0.00 | 0.52 | -0.02 | -40.00% | 28 | 202 | 128.91% |
| RCL240426P00128000 | 2024-04-26 10:46AM EDT | 128.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 382 | 88.67% |
| RCL240426P00129000 | 2024-04-26 3:47PM EDT | 129.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 16 | 163 | 82.42% |
| RCL240426P00130000 | 2024-04-26 12:59PM EDT | 130.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 2 | 865 | 115.43% |
| RCL240426P00131000 | 2024-04-26 10:41AM EDT | 131.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 1 | 166 | 64.45% |
| RCL240426P00132000 | 2024-04-26 3:16PM EDT | 132.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 26 | 228 | 57.03% |
| RCL240426P00133000 | 2024-04-26 10:13AM EDT | 133.00 | 0.41 | 0.00 | 0.08 | +0.31 | +310.00% | 1 | 223 | 54.69% |
| RCL240426P00134000 | 2024-04-26 1:24PM EDT | 134.00 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 15 | 177 | 46.48% |
| RCL240426P00135000 | 2024-04-26 3:00PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.38 | -97.44% | 283 | 716 | 37.50% |
| RCL240426P00136000 | 2024-04-26 3:44PM EDT | 136.00 | 0.03 | 0.00 | 0.05 | -0.55 | -94.83% | 141 | 282 | 37.50% |
| RCL240426P00137000 | 2024-04-26 3:44PM EDT | 137.00 | 0.04 | 0.00 | 0.04 | -1.16 | -96.67% | 281 | 112 | 29.30% |
| RCL240426P00138000 | 2024-04-26 3:31PM EDT | 138.00 | 0.03 | 0.00 | 0.05 | -1.65 | -98.21% | 465 | 111 | 23.63% |
| RCL240426P00139000 | 2024-04-26 3:32PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -2.10 | -99.53% | 229 | 499 | 11.72% |
| RCL240426P00140000 | 2024-04-26 3:47PM EDT | 140.00 | 0.15 | 0.00 | 0.23 | -2.49 | -94.32% | 2,430 | 829 | 15.92% |
| RCL240426P00142000 | 2024-04-25 1:23PM EDT | 142.00 | 5.00 | 1.05 | 1.75 | 0.00 | - | 5 | 73 | 29.49% |
| RCL240426P00144000 | 2024-04-17 10:51AM EDT | 144.00 | 16.85 | 2.97 | 3.70 | 0.00 | - | - | 7 | 46.09% |
| RCL240426P00145000 | 2024-04-24 2:42PM EDT | 145.00 | 8.95 | 4.05 | 4.70 | 0.00 | - | 30 | 3 | 54.49% |
| RCL240426P00146000 | 2024-04-15 9:30AM EDT | 146.00 | 15.52 | 5.00 | 5.75 | 0.00 | - | 1 | 1 | 65.72% |
| RCL240426P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.12 | 9.10 | 9.75 | -0.57 | -5.33% | 30 | 30 | 53.91% |
© 2024 Yahoo. Tutti i diritti riservati.