La bourse ferme dans 6 h 10 min
CAC 40
8 028,83 +35,96 (+0,45 %) Euro Stoxx 50
5 022,85 +39,18 (+0,79 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0840 -0,0014 (-0,13 %) Gold future
2 347,40 +1,60 (+0,07 %) Bitcoin EUR
63 678,35 +1 229,63 (+1,97 %)
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’achatpour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250718C00075000 | 2024-04-19 1:57PM EDT | 75.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RCL250718C00080000 | 2024-04-19 1:57PM EDT | 80.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 85.00 | 51.65 | 62.65 | 65.25 | 0.00 | - | 1 | 9 | 42.10% |
| RCL250718C00090000 | 2024-04-22 3:50PM EDT | 90.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 57.45 | 60.70 | 61.85 | 0.00 | - | - | 1 | 54.53% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 53.65 | 56.45 | 58.15 | 0.00 | - | 3 | 4 | 52.88% |
| RCL250718C00115000 | 2024-05-16 12:09PM EDT | 115.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 120.00 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 0.00% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 125.00 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 23.01% |
| RCL250718C00130000 | 2024-05-13 11:24AM EDT | 130.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 135.00 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 25.62% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 140.00 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 35.58% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 145.00 | 21.80 | 26.95 | 27.70 | 0.00 | - | 2 | 9 | 42.87% |
| RCL250718C00150000 | 2024-05-20 10:05AM EDT | 150.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RCL250718C00155000 | 2024-05-23 3:13PM EDT | 155.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL250718C00160000 | 2024-05-08 12:56PM EDT | 160.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL250718C00165000 | 2024-05-16 12:09PM EDT | 165.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250718C00170000 | 2024-05-08 3:37PM EDT | 170.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL250718C00175000 | 2024-04-12 10:36AM EDT | 175.00 | 10.00 | 11.15 | 12.70 | 0.00 | - | 1 | 27 | 35.30% |
| RCL250718C00180000 | 2024-05-06 12:37PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250718C00185000 | 2024-04-18 1:00PM EDT | 185.00 | 7.90 | 9.25 | 11.15 | 0.00 | - | 7 | 24 | 36.73% |
| RCL250718C00190000 | 2024-03-11 3:39PM EDT | 190.00 | 7.25 | 7.50 | 7.95 | 0.00 | - | 5 | 5 | 32.83% |
| RCL250718C00195000 | 2024-04-18 1:52PM EDT | 195.00 | 6.15 | 7.60 | 8.55 | 0.00 | - | 7 | 30 | 35.63% |
| RCL250718C00200000 | 2024-05-20 10:05AM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL250718C00210000 | 2024-05-07 11:14AM EDT | 210.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Options de ventepour18 juillet 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250718P00055000 | 2024-04-05 9:52AM EDT | 55.00 | 0.85 | 0.00 | 4.65 | 0.00 | - | 1 | 29 | 67.19% |
| RCL250718P00060000 | 2024-01-25 12:09PM EDT | 60.00 | 2.00 | 1.34 | 1.90 | 0.00 | - | 1 | 1 | 56.73% |
| RCL250718P00070000 | 2024-05-13 9:54AM EDT | 70.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL250718P00075000 | 2024-03-04 2:40PM EDT | 75.00 | 3.15 | 1.69 | 2.40 | 0.00 | - | 5 | 8 | 48.91% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 80.00 | 2.67 | 2.09 | 2.37 | 0.00 | - | 1 | 60 | 44.86% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 85.00 | 4.45 | 1.26 | 2.79 | 0.00 | - | 2 | 5 | 43.15% |
| RCL250718P00090000 | 2024-05-31 2:16PM EDT | 90.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL250718P00095000 | 2024-05-23 10:36AM EDT | 95.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250718P00100000 | 2024-05-23 10:04AM EDT | 100.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250718P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 110.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| RCL250718P00120000 | 2024-05-21 12:05PM EDT | 120.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 125.00 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 42.14% |
| RCL250718P00130000 | 2024-05-21 9:52AM EDT | 130.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 135.00 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 53.33% |
| RCL250718P00140000 | 2024-05-14 1:34PM EDT | 140.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 155.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718P00180000 | 2024-05-21 2:22PM EDT | 180.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
