La bourse ferme dans 3 h 53 min
CAC 40
8 016,51 +23,64 (+0,30 %) Euro Stoxx 50
5 014,75 +31,08 (+0,62 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0845 -0,0009 (-0,09 %) Gold future
2 351,60 +5,80 (+0,25 %) Bitcoin EUR
63 761,81 +1 403,50 (+2,25 %)
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
Avant Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 56.43% |
| RCL241220C00095000 | 2024-05-07 2:34PM EDT | 95.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241220C00100000 | 2024-05-21 10:00AM EDT | 100.00 | 51.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 105.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| RCL241220C00115000 | 2024-05-22 3:49PM EDT | 115.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 0.00% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 120.00 | 23.30 | 29.95 | 30.85 | 0.00 | - | 1 | 1 | 31.43% |
| RCL241220C00125000 | 2024-05-28 10:24AM EDT | 125.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RCL241220C00130000 | 2024-05-07 11:57AM EDT | 130.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| RCL241220C00135000 | 2024-05-28 10:38AM EDT | 135.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| RCL241220C00140000 | 2024-05-24 11:24AM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| RCL241220C00145000 | 2024-05-28 11:22AM EDT | 145.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RCL241220C00150000 | 2024-05-28 12:29PM EDT | 150.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
| RCL241220C00155000 | 2024-05-28 10:23AM EDT | 155.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| RCL241220C00160000 | 2024-05-31 10:30AM EDT | 160.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 3.13% |
| RCL241220C00165000 | 2024-05-29 3:36PM EDT | 165.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 44 | 72 | 3.13% |
| RCL241220C00170000 | 2024-05-24 9:38AM EDT | 170.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| RCL241220C00175000 | 2024-05-29 10:17AM EDT | 175.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| RCL241220C00180000 | 2024-05-31 11:21AM EDT | 180.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| RCL241220C00185000 | 2024-05-29 1:24PM EDT | 185.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| RCL241220C00190000 | 2024-05-29 12:20PM EDT | 190.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 240 | 238 | 6.25% |
| RCL241220C00195000 | 2024-05-29 1:02PM EDT | 195.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RCL241220C00200000 | 2024-05-28 3:57PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| RCL241220C00210000 | 2024-05-22 3:55PM EDT | 210.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 44 | 12.50% |
| RCL241220C00220000 | 2024-05-21 11:38AM EDT | 220.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 80.00 | 1.49 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 53.75% |
| RCL241220P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00 | - | 44 | 94 | 12.50% |
| RCL241220P00100000 | 2024-05-28 9:44AM EDT | 100.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 40 | 157 | 12.50% |
| RCL241220P00105000 | 2024-05-30 12:39PM EDT | 105.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| RCL241220P00110000 | 2024-05-24 1:48PM EDT | 110.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 6.25% |
| RCL241220P00115000 | 2024-05-17 11:56AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 73 | 6.25% |
| RCL241220P00120000 | 2024-05-31 10:34AM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 6.25% |
| RCL241220P00125000 | 2024-05-30 9:50AM EDT | 125.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| RCL241220P00130000 | 2024-05-31 10:22AM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 344 | 3.13% |
| RCL241220P00135000 | 2024-05-31 2:45PM EDT | 135.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 3.13% |
| RCL241220P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| RCL241220P00145000 | 2024-05-31 10:57AM EDT | 145.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| RCL241220P00150000 | 2024-05-29 9:46AM EDT | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RCL241220P00155000 | 2024-05-20 11:21AM EDT | 155.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| RCL241220P00160000 | 2024-05-20 10:39AM EDT | 160.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL241220P00165000 | 2024-05-23 1:12PM EDT | 165.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| RCL241220P00170000 | 2024-05-28 9:35AM EDT | 170.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL241220P00180000 | 2024-05-20 11:36AM EDT | 180.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
