La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0666 -0,0007 (-0,06 %) Gold future
2 303,30 +0,40 (+0,02 %) Bitcoin EUR
56 729,64 -3 059,22 (-5,12 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 31.00 | 28.35 | 31.55 | +2.08 | +7.19% | 13 | 14 | 155.08% |
| RCL240503C00115000 | 2024-04-30 3:59PM EDT | 115.00 | 24.80 | 24.60 | 25.65 | -1.90 | -7.12% | 21 | 85 | 143.75% |
| RCL240503C00117000 | 2024-04-24 10:37AM EDT | 117.00 | 20.70 | 22.05 | 24.60 | 0.00 | - | - | 1 | 145.12% |
| RCL240503C00118000 | 2024-04-26 2:53PM EDT | 118.00 | 22.05 | 20.85 | 23.65 | 0.00 | - | 1 | 3 | 135.74% |
| RCL240503C00119000 | 2024-04-30 3:34PM EDT | 119.00 | 21.40 | 19.05 | 21.70 | +2.65 | +14.13% | 3 | 5 | 151.61% |
| RCL240503C00120000 | 2024-04-25 10:52AM EDT | 120.00 | 19.45 | 18.80 | 20.55 | 0.00 | - | 5 | 293 | 76.17% |
| RCL240503C00121000 | 2024-04-24 11:04AM EDT | 121.00 | 16.82 | 18.10 | 20.00 | 0.00 | - | 2 | 2 | 108.89% |
| RCL240503C00122000 | 2024-04-30 3:43PM EDT | 122.00 | 18.25 | 16.65 | 18.60 | -1.75 | -8.75% | 8 | 25 | 130.27% |
| RCL240503C00123000 | 2024-04-24 10:37AM EDT | 123.00 | 15.15 | 16.05 | 18.00 | 0.00 | - | - | 1 | 97.66% |
| RCL240503C00124000 | 2024-04-26 10:07AM EDT | 124.00 | 16.32 | 15.25 | 16.85 | 0.00 | - | 1 | 2 | 94.14% |
| RCL240503C00125000 | 2024-04-29 3:34PM EDT | 125.00 | 17.00 | 14.20 | 15.80 | -0.50 | -2.86% | 1 | 13 | 86.52% |
| RCL240503C00126000 | 2024-04-30 10:48AM EDT | 126.00 | 15.97 | 13.40 | 14.75 | +2.02 | +14.48% | 4 | 5 | 85.55% |
| RCL240503C00127000 | 2024-04-29 11:16AM EDT | 127.00 | 15.00 | 12.35 | 13.75 | 0.00 | - | 3 | 8 | 79.39% |
| RCL240503C00128000 | 2024-04-26 11:11AM EDT | 128.00 | 11.00 | 10.00 | 12.75 | 0.00 | - | 3 | 35 | 100.98% |
| RCL240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 11.45 | 9.95 | 11.90 | 0.00 | - | 14 | 17 | 63.28% |
| RCL240503C00130000 | 2024-04-29 2:58PM EDT | 130.00 | 13.29 | 8.05 | 10.80 | 0.00 | - | 11 | 65 | 90.53% |
| RCL240503C00131000 | 2024-04-26 3:29PM EDT | 131.00 | 9.47 | 8.15 | 9.45 | 0.00 | - | 7 | 21 | 73.73% |
| RCL240503C00132000 | 2024-04-29 11:22AM EDT | 132.00 | 9.88 | 7.45 | 8.60 | 0.00 | - | 2 | 104 | 53.22% |
| RCL240503C00133000 | 2024-04-30 2:26PM EDT | 133.00 | 8.75 | 6.75 | 7.65 | +0.57 | +6.97% | 1 | 46 | 54.25% |
| RCL240503C00134000 | 2024-04-26 3:44PM EDT | 134.00 | 6.86 | 5.30 | 6.75 | 0.00 | - | 2 | 107 | 64.11% |
| RCL240503C00135000 | 2024-04-30 3:49PM EDT | 135.00 | 5.80 | 5.10 | 5.60 | -2.14 | -26.95% | 7 | 125 | 53.76% |
| RCL240503C00136000 | 2024-04-30 11:12AM EDT | 136.00 | 5.97 | 4.35 | 4.85 | -1.19 | -16.62% | 21 | 194 | 53.13% |
| RCL240503C00137000 | 2024-04-30 3:59PM EDT | 137.00 | 3.95 | 3.70 | 4.00 | -2.20 | -35.77% | 21 | 185 | 49.27% |
| RCL240503C00138000 | 2024-04-29 3:29PM EDT | 138.00 | 5.46 | 2.96 | 3.35 | 0.00 | - | 223 | 262 | 48.78% |
| RCL240503C00139000 | 2024-04-30 3:54PM EDT | 139.00 | 2.76 | 2.53 | 2.65 | -2.12 | -43.44% | 85 | 85 | 46.07% |
| RCL240503C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 2.10 | 2.00 | 2.12 | -2.50 | -54.35% | 96 | 1,205 | 45.51% |
| RCL240503C00141000 | 2024-04-30 3:57PM EDT | 141.00 | 1.72 | 1.54 | 1.66 | -1.83 | -51.55% | 48 | 218 | 44.92% |
| RCL240503C00142000 | 2024-04-30 3:24PM EDT | 142.00 | 1.32 | 1.18 | 1.25 | -1.78 | -57.42% | 74 | 103 | 43.95% |
| RCL240503C00143000 | 2024-04-30 3:36PM EDT | 143.00 | 1.05 | 0.78 | 0.93 | -1.65 | -61.11% | 45 | 176 | 43.46% |
| RCL240503C00144000 | 2024-04-30 3:59PM EDT | 144.00 | 0.62 | 0.57 | 0.70 | -1.10 | -63.95% | 18 | 116 | 43.65% |
| RCL240503C00145000 | 2024-04-30 3:57PM EDT | 145.00 | 0.45 | 0.39 | 0.45 | -1.20 | -72.73% | 44 | 733 | 41.70% |
| RCL240503C00146000 | 2024-04-30 3:45PM EDT | 146.00 | 0.30 | 0.25 | 0.30 | -1.00 | -76.92% | 24 | 4,892 | 41.11% |
| RCL240503C00147000 | 2024-04-30 3:59PM EDT | 147.00 | 0.17 | 0.16 | 0.21 | -0.69 | -80.23% | 49 | 139 | 41.41% |
| RCL240503C00148000 | 2024-04-30 10:18AM EDT | 148.00 | 0.32 | 0.09 | 0.13 | -0.26 | -44.83% | 13 | 83 | 40.72% |
| RCL240503C00149000 | 2024-04-30 3:19PM EDT | 149.00 | 0.09 | 0.04 | 0.08 | -0.42 | -82.35% | 3 | 41 | 40.43% |
| RCL240503C00150000 | 2024-04-30 3:53PM EDT | 150.00 | 0.04 | 0.02 | 0.17 | -0.26 | -86.67% | 42 | 155 | 50.68% |
| RCL240503C00152500 | 2024-04-30 11:29AM EDT | 152.50 | 0.04 | 0.00 | 0.03 | -0.05 | -55.56% | 37 | 94 | 44.53% |
| RCL240503C00155000 | 2024-04-30 10:02AM EDT | 155.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 25 | 36 | 58.98% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 76.76% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 7 | 112.11% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 33 | 71.09% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.53 | 0.00 | - | - | 1 | 137.11% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 154.39% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | - | 6 | 236.52% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 20 | 37 | 201.95% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 1.05 | 0.00 | - | 2 | 22 | 198.54% |
| RCL240503P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 90.63% |
| RCL240503P00111000 | 2024-04-23 1:31PM EDT | 111.00 | 0.10 | 0.00 | 1.03 | 0.00 | - | - | 4 | 165.82% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 2 | 10 | 157.42% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.19 | 0.00 | 1.26 | 0.00 | - | 6 | 36 | 152.15% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 1.26 | 0.00 | - | - | 2 | 146.88% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 76.56% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 22 | 73.44% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 24 | 86 | 62.50% |
| RCL240503P00120000 | 2024-04-29 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 66.41% |
| RCL240503P00121000 | 2024-04-26 10:43AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 55 | 63.28% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 55 | 83 | 60.16% |
| RCL240503P00123000 | 2024-04-26 3:28PM EDT | 123.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 118 | 57.03% |
| RCL240503P00124000 | 2024-04-29 11:35AM EDT | 124.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 53.13% |
| RCL240503P00125000 | 2024-04-30 3:27PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 199 | 52.34% |
| RCL240503P00126000 | 2024-04-29 1:38PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 70 | 48.44% |
| RCL240503P00127000 | 2024-04-30 1:40PM EDT | 127.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 153 | 48.05% |
| RCL240503P00128000 | 2024-04-29 12:32PM EDT | 128.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 74 | 139 | 49.61% |
| RCL240503P00129000 | 2024-04-29 3:03PM EDT | 129.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 31 | 69 | 55.66% |
| RCL240503P00130000 | 2024-04-30 2:52PM EDT | 130.00 | 0.07 | 0.04 | 0.16 | +0.04 | +133.33% | 21 | 136 | 50.68% |
| RCL240503P00131000 | 2024-04-30 9:50AM EDT | 131.00 | 0.13 | 0.13 | 0.17 | -0.19 | -59.38% | 31 | 106 | 46.97% |
| RCL240503P00132000 | 2024-04-30 3:23PM EDT | 132.00 | 0.25 | 0.21 | 0.25 | +0.12 | +92.31% | 21 | 277 | 46.88% |
| RCL240503P00133000 | 2024-04-30 3:59PM EDT | 133.00 | 0.31 | 0.27 | 0.33 | +0.19 | +158.33% | 18 | 190 | 45.51% |
| RCL240503P00134000 | 2024-04-30 12:13PM EDT | 134.00 | 0.29 | 0.41 | 0.47 | +0.01 | +3.57% | 23 | 114 | 45.41% |
| RCL240503P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 0.61 | 0.60 | 0.66 | +0.20 | +48.78% | 109 | 256 | 45.51% |
| RCL240503P00136000 | 2024-04-30 3:58PM EDT | 136.00 | 0.85 | 0.81 | 0.91 | +0.26 | +44.07% | 98 | 159 | 45.75% |
| RCL240503P00137000 | 2024-04-30 3:59PM EDT | 137.00 | 1.11 | 1.09 | 1.19 | +0.57 | +105.56% | 115 | 442 | 45.31% |
| RCL240503P00138000 | 2024-04-30 3:34PM EDT | 138.00 | 1.19 | 1.39 | 1.50 | +0.54 | +83.08% | 172 | 194 | 44.24% |
| RCL240503P00139000 | 2024-04-30 3:54PM EDT | 139.00 | 1.87 | 1.81 | 1.93 | +1.06 | +130.86% | 113 | 101 | 44.29% |
| RCL240503P00140000 | 2024-04-30 3:36PM EDT | 140.00 | 2.00 | 2.28 | 2.38 | +0.87 | +76.99% | 35 | 143 | 43.31% |
| RCL240503P00141000 | 2024-04-30 3:13PM EDT | 141.00 | 2.70 | 2.82 | 2.92 | +1.27 | +88.81% | 16 | 254 | 42.68% |
| RCL240503P00142000 | 2024-04-30 11:30AM EDT | 142.00 | 2.31 | 3.40 | 3.55 | -0.16 | -6.48% | 25 | 138 | 42.43% |
| RCL240503P00143000 | 2024-04-30 12:19PM EDT | 143.00 | 2.81 | 3.95 | 4.45 | +0.59 | +26.58% | 4 | 240 | 46.92% |
| RCL240503P00144000 | 2024-04-30 2:53PM EDT | 144.00 | 4.20 | 4.70 | 5.85 | +1.47 | +53.85% | 1 | 114 | 62.45% |
| RCL240503P00145000 | 2024-04-29 3:44PM EDT | 145.00 | 4.00 | 4.70 | 7.45 | +0.40 | +11.11% | 5 | 28 | 82.28% |
| RCL240503P00146000 | 2024-04-30 10:04AM EDT | 146.00 | 5.25 | 5.95 | 7.05 | +0.80 | +17.98% | 16 | 60 | 53.81% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 9.50 | 11.50 | 0.00 | - | 30 | 30 | 87.06% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 0.00% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 16.85 | 18.75 | 0.00 | - | - | 0 | 112.40% |
