La bourse ferme dans 3 h 23 min
CAC 40
8 111,52 -84,44 (-1,03 %) Euro Stoxx 50
5 036,57 -37,77 (-0,74 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0867 +0,0006 (+0,05 %) Gold future
2 427,40 -11,10 (-0,46 %) Bitcoin EUR
65 552,47 +3 818,24 (+6,18 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-05-20 1:53PM EDT | 105.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240524C00110000 | 2024-05-20 1:57PM EDT | 110.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| RCL240524C00115000 | 2024-05-20 10:47AM EDT | 115.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 0.00% |
| RCL240524C00118000 | 2024-05-17 2:27PM EDT | 118.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240524C00119000 | 2024-05-01 11:41AM EDT | 119.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RCL240524C00120000 | 2024-05-20 3:53PM EDT | 120.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 19.35 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 17.45 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| RCL240524C00124000 | 2024-05-17 2:12PM EDT | 124.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 0.00% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| RCL240524C00126000 | 2024-05-17 1:57PM EDT | 126.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240524C00127000 | 2024-04-29 3:22PM EDT | 127.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RCL240524C00128000 | 2024-05-15 9:51AM EDT | 128.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240524C00130000 | 2024-05-20 12:44PM EDT | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240524C00132000 | 2024-05-20 10:57AM EDT | 132.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| RCL240524C00133000 | 2024-05-20 11:09AM EDT | 133.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| RCL240524C00134000 | 2024-05-17 3:05PM EDT | 134.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| RCL240524C00135000 | 2024-05-20 1:53PM EDT | 135.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| RCL240524C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RCL240524C00137000 | 2024-05-09 12:27PM EDT | 137.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RCL240524C00138000 | 2024-05-20 12:25PM EDT | 138.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| RCL240524C00139000 | 2024-05-20 2:39PM EDT | 139.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| RCL240524C00140000 | 2024-05-20 11:40AM EDT | 140.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 120 | 230 | 0.00% |
| RCL240524C00141000 | 2024-05-20 11:15AM EDT | 141.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 73 | 126 | 0.00% |
| RCL240524C00142000 | 2024-05-20 12:31PM EDT | 142.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 40 | 160 | 0.00% |
| RCL240524C00143000 | 2024-05-20 1:31PM EDT | 143.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 110 | 360 | 0.00% |
| RCL240524C00144000 | 2024-05-20 3:53PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 49 | 144 | 0.00% |
| RCL240524C00145000 | 2024-05-20 2:46PM EDT | 145.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 159 | 359 | 0.00% |
| RCL240524C00146000 | 2024-05-20 3:58PM EDT | 146.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 157 | 240 | 0.00% |
| RCL240524C00147000 | 2024-05-20 3:52PM EDT | 147.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 219 | 231 | 0.00% |
| RCL240524C00148000 | 2024-05-20 3:56PM EDT | 148.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 165 | 159 | 0.78% |
| RCL240524C00149000 | 2024-05-20 3:34PM EDT | 149.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 117 | 90 | 3.13% |
| RCL240524C00150000 | 2024-05-20 3:59PM EDT | 150.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,092 | 4,181 | 3.13% |
| RCL240524C00152500 | 2024-05-20 3:52PM EDT | 152.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 280 | 100 | 6.25% |
| RCL240524C00155000 | 2024-05-20 3:42PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 506 | 275 | 12.50% |
| RCL240524C00157500 | 2024-05-20 3:53PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 281 | 235 | 12.50% |
| RCL240524C00160000 | 2024-05-20 3:09PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 12.50% |
| RCL240524C00162500 | 2024-05-06 10:21AM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| RCL240524C00165000 | 2024-05-02 11:18AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RCL240524C00170000 | 2024-05-14 1:14PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RCL240524C00180000 | 2024-05-17 12:21PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 90.00 | 0.24 | 0.00 | 1.63 | 0.00 | - | 6 | 6 | 295.22% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RCL240524P00105000 | 2024-05-20 9:43AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| RCL240524P00110000 | 2024-05-20 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 85 | 50.00% |
| RCL240524P00115000 | 2024-05-20 10:11AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 356 | 50.00% |
| RCL240524P00118000 | 2024-05-20 10:31AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 287 | 50.00% |
| RCL240524P00119000 | 2024-05-20 12:40PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 50.00% |
| RCL240524P00120000 | 2024-05-20 1:17PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 293 | 50.00% |
| RCL240524P00121000 | 2024-05-20 3:29PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 50.00% |
| RCL240524P00122000 | 2024-05-20 3:52PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| RCL240524P00123000 | 2024-05-14 3:43PM EDT | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| RCL240524P00124000 | 2024-05-17 1:50PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| RCL240524P00125000 | 2024-05-17 1:49PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 61 | 25.00% |
| RCL240524P00126000 | 2024-05-16 2:45PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| RCL240524P00127000 | 2024-05-20 10:16AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| RCL240524P00128000 | 2024-05-16 3:27PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 25.00% |
| RCL240524P00129000 | 2024-05-20 11:58AM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 25.00% |
| RCL240524P00130000 | 2024-05-20 10:54AM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| RCL240524P00131000 | 2024-05-20 10:43AM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| RCL240524P00132000 | 2024-05-20 1:33PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 25.00% |
| RCL240524P00133000 | 2024-05-20 9:35AM EDT | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 25.00% |
| RCL240524P00134000 | 2024-05-20 3:48PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 154 | 25.00% |
| RCL240524P00135000 | 2024-05-20 1:22PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 140 | 25.00% |
| RCL240524P00136000 | 2024-05-20 12:22PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 156 | 25.00% |
| RCL240524P00137000 | 2024-05-20 1:33PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 65 | 98 | 12.50% |
| RCL240524P00138000 | 2024-05-20 3:59PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 210 | 12.50% |
| RCL240524P00139000 | 2024-05-20 3:57PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 181 | 166 | 12.50% |
| RCL240524P00140000 | 2024-05-20 3:59PM EDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 428 | 476 | 12.50% |
| RCL240524P00141000 | 2024-05-20 3:47PM EDT | 141.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 12.50% |
| RCL240524P00142000 | 2024-05-20 3:57PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 202 | 185 | 12.50% |
| RCL240524P00143000 | 2024-05-20 3:56PM EDT | 143.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 236 | 261 | 6.25% |
| RCL240524P00144000 | 2024-05-20 3:59PM EDT | 144.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 206 | 133 | 6.25% |
| RCL240524P00145000 | 2024-05-20 3:59PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 101 | 69 | 6.25% |
| RCL240524P00146000 | 2024-05-20 3:58PM EDT | 146.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 195 | 118 | 3.13% |
| RCL240524P00147000 | 2024-05-20 3:59PM EDT | 147.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 505 | 312 | 1.56% |
| RCL240524P00150000 | 2024-05-20 3:58PM EDT | 150.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 173 | 68 | 0.00% |
