La bourse ferme dans 1 h 10 min
CAC 40
8 030,07 +37,20 (+0,47 %) Euro Stoxx 50
5 024,83 +41,16 (+0,83 %) Dow Jones
38 663,00 -23,32 (-0,06 %) EUR/USD
1,0884 +0,0030 (+0,27 %) Gold future
2 361,00 +15,20 (+0,65 %) Bitcoin EUR
64 312,36 +1 735,64 (+2,77 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:19AM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00125000 | 2024-05-30 12:51PM EDT | 2024-06-14 | 22.80 | 23.90 | 27.45 | 0.00 | - | 77 | 77 | 81.25% |
| RCL240621C00125000 | 2024-05-29 3:48PM EDT | 2024-06-21 | 24.00 | 24.85 | 27.50 | 0.00 | - | 9 | 1,199 | 72.36% |
| RCL240628C00125000 | 2024-05-29 3:50PM EDT | 2024-06-28 | 24.30 | 24.30 | 28.20 | 0.00 | - | 4 | 10 | 62.79% |
| RCL240719C00125000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 24.31 | 24.95 | 28.55 | 0.00 | - | 1 | 1 | 51.03% |
| RCL240816C00125000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 28.04 | 27.50 | 29.00 | -0.41 | -1.44% | 4 | 3 | 53.53% |
| RCL240920C00125000 | 2024-05-21 2:48PM EDT | 2024-09-20 | 29.10 | 28.35 | 30.25 | 0.00 | - | 3 | 311 | 49.57% |
| RCL241018C00125000 | 2024-05-23 1:36PM EDT | 2024-10-18 | 28.51 | 29.80 | 31.55 | 0.00 | - | 1 | 90 | 49.02% |
| RCL241220C00125000 | 2024-05-28 10:24AM EDT | 2024-12-20 | 31.80 | 32.75 | 33.55 | 0.00 | - | 1 | 8 | 46.46% |
| RCL250117C00125000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 32.50 | 33.40 | 34.80 | 0.00 | - | 10 | 721 | 46.86% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 29.95% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 19.36% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 41.15 | 43.00 | 0.00 | - | 1 | 39 | 49.09% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 38.97% |
| RCL260116C00125000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 46.05 | 45.25 | 47.65 | 0.00 | - | 1 | 66 | 49.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00125000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 0.39 | 0.01 | 0.75 | 0.00 | - | 10 | 9 | 97.27% |
| RCL240614P00125000 | 2024-05-31 12:41PM EDT | 2024-06-14 | 0.10 | 0.02 | 2.18 | 0.00 | - | 1 | 19 | 81.59% |
| RCL240621P00125000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 0.16 | 0.04 | 0.21 | 0.00 | - | 31 | 1,363 | 44.34% |
| RCL240628P00125000 | 2024-05-31 1:19PM EDT | 2024-06-28 | 0.40 | 0.01 | 1.44 | 0.00 | - | 12 | 75 | 60.03% |
| RCL240705P00125000 | 2024-05-30 11:20AM EDT | 2024-07-05 | 0.41 | 0.07 | 1.55 | 0.00 | - | 5 | 6 | 54.54% |
| RCL240719P00125000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 0.70 | 0.23 | 0.82 | 0.00 | - | 61 | 67 | 38.04% |
| RCL240816P00125000 | 2024-06-03 9:57AM EDT | 2024-08-16 | 1.35 | 1.25 | 1.53 | -0.49 | -26.63% | 2 | 4 | 36.04% |
| RCL240920P00125000 | 2024-05-31 3:34PM EDT | 2024-09-20 | 2.67 | 1.68 | 2.68 | 0.00 | - | 32 | 499 | 36.08% |
| RCL241018P00125000 | 2024-05-30 11:50AM EDT | 2024-10-18 | 3.25 | 2.54 | 2.80 | 0.00 | - | 2 | 391 | 32.76% |
| RCL241220P00125000 | 2024-05-30 9:50AM EDT | 2024-12-20 | 5.20 | 4.20 | 4.55 | 0.00 | - | 1 | 228 | 33.17% |
| RCL250117P00125000 | 2024-05-31 2:14PM EDT | 2025-01-17 | 6.05 | 4.85 | 5.25 | 0.00 | - | 3 | 1,213 | 33.17% |
| RCL250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.20 | 7.40 | 9.70 | 0.00 | - | 1 | 59 | 35.21% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 43.13% |
| RCL250815P00125000 | 2024-05-31 3:48PM EDT | 2025-08-15 | 10.57 | 8.50 | 10.10 | 0.00 | - | 1 | 14 | 33.65% |
| RCL251219P00125000 | 2024-05-29 1:47PM EDT | 2025-12-19 | 12.25 | 10.40 | 13.00 | 0.00 | - | 1 | 5 | 34.49% |
| RCL260116P00125000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 12.85 | 11.50 | 13.35 | 0.00 | - | 1 | 87 | 34.23% |
