La bourse ferme dans 1 h 7 min
CAC 40
8 027,96 +35,09 (+0,44 %) Euro Stoxx 50
5 023,19 +39,52 (+0,79 %) Dow Jones
38 661,23 -25,09 (-0,06 %) EUR/USD
1,0878 +0,0024 (+0,22 %) Gold future
2 361,00 +15,20 (+0,65 %) Bitcoin EUR
64 211,66 +1 534,48 (+2,45 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Prix d’exercice:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00115000 | 2024-05-30 9:47AM EDT | 2024-06-07 | 32.94 | 33.60 | 37.15 | 0.00 | - | 3 | 30 | 173.54% |
| RCL240614C00115000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 33.68 | 33.85 | 36.90 | 0.00 | - | - | 13 | 112.01% |
| RCL240621C00115000 | 2024-05-31 3:04PM EDT | 2024-06-21 | 31.02 | 34.75 | 37.30 | 0.00 | - | 50 | 1,104 | 100.34% |
| RCL240719C00115000 | 2024-05-29 9:56AM EDT | 2024-07-19 | 33.33 | 34.60 | 38.05 | 0.00 | - | 17 | 29 | 66.77% |
| RCL240920C00115000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 31.52 | 36.75 | 39.65 | 0.00 | - | 1 | 45 | 54.21% |
| RCL241018C00115000 | 2024-05-23 3:23PM EDT | 2024-10-18 | 34.91 | 37.45 | 39.65 | 0.00 | - | 2 | 203 | 54.80% |
| RCL241220C00115000 | 2024-05-22 3:49PM EDT | 2024-12-20 | 38.10 | 40.10 | 40.95 | 0.00 | - | 3 | 753 | 49.87% |
| RCL250117C00115000 | 2024-05-28 1:58PM EDT | 2025-01-17 | 41.46 | 40.40 | 41.75 | 0.00 | - | 2 | 508 | 49.20% |
| RCL250620C00115000 | 2024-05-28 11:30AM EDT | 2025-06-20 | 46.39 | 45.25 | 48.30 | 0.00 | - | 1 | 127 | 52.80% |
| RCL250718C00115000 | 2024-05-16 12:09PM EDT | 2025-07-18 | 41.25 | 46.35 | 48.80 | 0.00 | - | 2 | 6 | 52.01% |
| RCL250815C00115000 | 2024-05-23 2:00PM EDT | 2025-08-15 | 45.80 | 47.40 | 50.15 | 0.00 | - | 12 | 22 | 50.28% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 40.90 | 48.55 | 51.20 | 0.00 | - | 2 | 177 | 48.62% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 33.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00115000 | 2024-06-03 9:46AM EDT | 2024-06-07 | 0.01 | 0.00 | 2.14 | -0.37 | -97.37% | 143 | 4 | 166.11% |
| RCL240621P00115000 | 2024-05-30 3:21PM EDT | 2024-06-21 | 0.12 | 0.01 | 2.19 | 0.00 | - | 11 | 5,727 | 85.84% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 2024-06-28 | 0.15 | 0.01 | 2.23 | 0.00 | - | - | 8 | 73.73% |
| RCL240705P00115000 | 2024-05-29 10:48AM EDT | 2024-07-05 | 0.61 | 0.01 | 2.27 | 0.00 | - | - | 6 | 65.75% |
| RCL240719P00115000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 0.44 | 0.06 | 1.40 | 0.00 | - | 28 | 43 | 58.25% |
| RCL240816P00115000 | 2024-05-28 10:23AM EDT | 2024-08-16 | 0.72 | 0.47 | 1.05 | 0.00 | - | 2 | 7 | 42.70% |
| RCL240920P00115000 | 2024-05-28 3:07PM EDT | 2024-09-20 | 1.07 | 0.82 | 1.07 | 0.00 | - | 40 | 182 | 35.43% |
| RCL241018P00115000 | 2024-05-31 1:13PM EDT | 2024-10-18 | 1.94 | 1.35 | 1.57 | 0.00 | - | 2 | 219 | 35.12% |
| RCL241220P00115000 | 2024-05-17 11:56AM EDT | 2024-12-20 | 3.70 | 2.40 | 2.77 | 0.00 | - | 31 | 73 | 34.80% |
| RCL250117P00115000 | 2024-05-31 11:37AM EDT | 2025-01-17 | 3.89 | 2.94 | 3.15 | 0.00 | - | 1 | 1,950 | 34.11% |
| RCL250321P00115000 | 2024-05-29 1:00PM EDT | 2025-03-21 | 4.80 | 2.75 | 4.60 | 0.00 | - | - | 8 | 34.88% |
| RCL250620P00115000 | 2024-05-20 11:58AM EDT | 2025-06-20 | 6.20 | 5.60 | 6.30 | 0.00 | - | 1 | 528 | 34.82% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 8.65 | 9.10 | 0.00 | - | 156 | 160 | 38.75% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 50.26% |
| RCL260116P00115000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 10.80 | 8.05 | 9.70 | 0.00 | - | 1 | 63 | 34.45% |
