La bourse ferme dans 1 h 15 min
CAC 40
8 020,61 +27,74 (+0,35 %) Euro Stoxx 50
5 018,36 +34,69 (+0,70 %) Dow Jones
38 618,91 -67,41 (-0,17 %) EUR/USD
1,0880 +0,0026 (+0,24 %) Gold future
2 361,40 +15,60 (+0,67 %) Bitcoin EUR
64 159,32 +1 604,12 (+2,56 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00100000 | 2024-05-31 11:13AM EDT | 2024-06-21 | 45.88 | 49.30 | 51.00 | 0.00 | - | 60 | 261 | 93.95% |
| RCL240628C00100000 | 2024-05-31 12:21PM EDT | 2024-06-28 | 44.82 | 48.55 | 52.00 | 0.00 | - | 1 | 1 | 85.45% |
| RCL240712C00100000 | 2024-05-31 9:52AM EDT | 2024-07-12 | 48.14 | 50.15 | 51.50 | 0.00 | - | 10 | 10 | 81.69% |
| RCL240719C00100000 | 2024-05-29 3:45PM EDT | 2024-07-19 | 49.23 | 48.95 | 52.10 | 0.00 | - | 1 | 2 | 69.58% |
| RCL240816C00100000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 49.63 | 50.35 | 52.10 | 0.00 | - | 1 | 1 | 64.77% |
| RCL240920C00100000 | 2024-05-31 11:48AM EDT | 2024-09-20 | 46.87 | 50.90 | 52.80 | 0.00 | - | 1 | 21 | 59.03% |
| RCL241018C00100000 | 2024-05-31 11:13AM EDT | 2024-10-18 | 47.98 | 51.50 | 53.85 | 0.00 | - | 50 | 152 | 58.34% |
| RCL241220C00100000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 51.81 | 53.15 | 54.60 | 0.00 | - | 1 | 2 | 54.27% |
| RCL250117C00100000 | 2024-05-29 3:11PM EDT | 2025-01-17 | 52.67 | 54.25 | 55.25 | 0.00 | - | 2 | 1,624 | 54.54% |
| RCL250321C00100000 | 2024-05-22 1:04PM EDT | 2025-03-21 | 55.43 | 55.35 | 56.60 | 0.00 | - | - | 2 | 52.59% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 50.75 | 56.35 | 58.65 | 0.00 | - | 2 | 41 | 50.32% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 53.65 | 56.45 | 58.15 | 0.00 | - | 3 | 4 | 50.32% |
| RCL250815C00100000 | 2024-05-16 12:21PM EDT | 2025-08-15 | 53.55 | 58.25 | 60.50 | 0.00 | - | 1 | 7 | 51.80% |
| RCL251219C00100000 | 2024-05-16 3:44PM EDT | 2025-12-19 | 55.87 | 61.00 | 64.40 | 0.00 | - | 1 | 60 | 52.80% |
| RCL260116C00100000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 58.00 | 61.85 | 63.75 | 0.00 | - | 2 | 74 | 51.74% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00100000 | 2024-05-31 10:48AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.95 | 0.00 | - | 2 | 12 | 199.02% |
| RCL240621P00100000 | 2024-05-31 12:27PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2 | 1,852 | 72.85% |
| RCL240719P00100000 | 2024-05-29 3:45PM EDT | 2024-07-19 | 0.37 | 0.01 | 0.55 | 0.00 | - | 1 | 0 | 59.08% |
| RCL240816P00100000 | 2024-05-20 2:20PM EDT | 2024-08-16 | 0.31 | 0.04 | 0.52 | 0.00 | - | - | 1 | 52.30% |
| RCL240920P00100000 | 2024-05-23 2:12PM EDT | 2024-09-20 | 0.35 | 0.08 | 0.75 | 0.00 | - | 5 | 281 | 46.51% |
| RCL241018P00100000 | 2024-05-20 10:34AM EDT | 2024-10-18 | 0.71 | 0.20 | 0.85 | 0.00 | - | 1 | 394 | 42.68% |
| RCL241220P00100000 | 2024-05-28 9:44AM EDT | 2024-12-20 | 1.14 | 0.85 | 1.22 | 0.00 | - | 40 | 157 | 38.43% |
| RCL250117P00100000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 1.50 | 1.22 | 1.55 | +0.08 | +5.63% | 1 | 784 | 38.23% |
| RCL250321P00100000 | 2024-05-28 9:57AM EDT | 2025-03-21 | 2.29 | 2.02 | 2.78 | 0.00 | - | 6 | 6 | 39.92% |
| RCL250620P00100000 | 2024-05-24 12:12PM EDT | 2025-06-20 | 3.35 | 2.88 | 3.50 | 0.00 | - | 1 | 680 | 37.52% |
| RCL250718P00100000 | 2024-05-23 10:04AM EDT | 2025-07-18 | 3.74 | 2.94 | 3.60 | 0.00 | - | 1 | 11 | 36.56% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 2025-08-15 | 6.25 | 3.95 | 4.30 | 0.00 | - | 1 | 6 | 37.60% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 43.29% |
| RCL260116P00100000 | 2024-05-20 1:10PM EDT | 2026-01-16 | 6.10 | 4.95 | 6.15 | 0.00 | - | 2 | 1,281 | 36.99% |
