La bourse ferme dans 1 h 14 min
CAC 40
8 029,24 +36,37 (+0,45 %) Euro Stoxx 50
5 019,23 +35,56 (+0,71 %) Dow Jones
38 645,95 -40,37 (-0,10 %) EUR/USD
1,0885 +0,0031 (+0,28 %) Gold future
2 358,90 +13,10 (+0,56 %) Bitcoin EUR
64 323,29 +1 768,63 (+2,83 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Prix d’exercice:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00140000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 8.00 | 9.90 | 11.80 | 0.00 | - | 36 | 52 | 67.29% |
| RCL240614C00140000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 7.20 | 10.75 | 11.35 | 0.00 | - | 6 | 20 | 49.93% |
| RCL240621C00140000 | 2024-06-03 9:39AM EDT | 2024-06-21 | 10.76 | 10.35 | 11.55 | +3.01 | +38.84% | 1 | 5,383 | 41.63% |
| RCL240628C00140000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 11.50 | 11.10 | 13.65 | 0.00 | - | 2 | 13 | 51.71% |
| RCL240705C00140000 | 2024-05-31 10:56AM EDT | 2024-07-05 | 9.04 | 10.30 | 14.30 | 0.00 | - | 5 | 5 | 50.07% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 2024-07-12 | 8.97 | 11.25 | 14.85 | 0.00 | - | 4 | 4 | 48.63% |
| RCL240719C00140000 | 2024-06-03 9:55AM EDT | 2024-07-19 | 13.39 | 13.15 | 14.00 | +2.74 | +25.73% | 76 | 110 | 40.34% |
| RCL240816C00140000 | 2024-06-03 9:35AM EDT | 2024-08-16 | 14.78 | 15.40 | 16.15 | +0.23 | +1.58% | 1 | 19 | 40.88% |
| RCL240920C00140000 | 2024-05-31 11:51AM EDT | 2024-09-20 | 14.25 | 17.05 | 19.40 | 0.00 | - | 4 | 389 | 44.58% |
| RCL241018C00140000 | 2024-05-31 3:23PM EDT | 2024-10-18 | 16.68 | 18.75 | 20.35 | 0.00 | - | 4 | 153 | 42.59% |
| RCL241220C00140000 | 2024-05-24 11:24AM EDT | 2024-12-20 | 22.50 | 21.90 | 24.35 | 0.00 | - | 4 | 13 | 44.97% |
| RCL250117C00140000 | 2024-05-31 10:41AM EDT | 2025-01-17 | 21.30 | 23.35 | 25.50 | 0.00 | - | 10 | 428 | 44.73% |
| RCL250620C00140000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 26.55 | 29.80 | 33.00 | 0.00 | - | 1 | 37 | 47.72% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 33.55% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 39.65% |
| RCL251219C00140000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 31.94 | 35.15 | 37.15 | 0.00 | - | 9 | 62 | 45.31% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 32.01 | 35.55 | 39.95 | 0.00 | - | 3 | 130 | 48.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00140000 | 2024-06-03 9:41AM EDT | 2024-06-07 | 0.10 | 0.06 | 0.25 | -0.20 | -66.67% | 106 | 190 | 40.33% |
| RCL240614P00140000 | 2024-05-31 2:50PM EDT | 2024-06-14 | 1.30 | 0.41 | 0.53 | 0.00 | - | 7 | 36 | 31.98% |
| RCL240621P00140000 | 2024-06-03 9:52AM EDT | 2024-06-21 | 0.76 | 0.64 | 1.12 | -0.91 | -54.49% | 4 | 1,268 | 32.81% |
| RCL240628P00140000 | 2024-06-03 9:54AM EDT | 2024-06-28 | 1.20 | 0.34 | 1.30 | -0.73 | -37.82% | 6 | 23 | 29.74% |
| RCL240705P00140000 | 2024-05-31 10:45AM EDT | 2024-07-05 | 2.58 | 1.22 | 1.82 | 0.00 | - | 1 | 4 | 30.45% |
| RCL240719P00140000 | 2024-06-03 9:39AM EDT | 2024-07-19 | 2.47 | 2.15 | 2.28 | -0.73 | -22.81% | 2 | 621 | 28.32% |
| RCL240816P00140000 | 2024-05-29 1:24PM EDT | 2024-08-16 | 5.26 | 2.92 | 5.05 | 0.00 | - | 7 | 78 | 34.59% |
| RCL240920P00140000 | 2024-05-31 2:26PM EDT | 2024-09-20 | 7.05 | 5.40 | 5.95 | 0.00 | - | 14 | 354 | 31.65% |
| RCL241018P00140000 | 2024-05-30 12:54PM EDT | 2024-10-18 | 7.50 | 6.50 | 7.50 | 0.00 | - | 5 | 317 | 32.92% |
| RCL241220P00140000 | 2024-05-31 3:56PM EDT | 2024-12-20 | 9.60 | 8.50 | 9.05 | 0.00 | - | 1 | 30 | 31.10% |
| RCL250117P00140000 | 2024-05-23 3:24PM EDT | 2025-01-17 | 11.35 | 8.70 | 10.85 | 0.00 | - | 12 | 423 | 33.25% |
| RCL250620P00140000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 17.45 | 11.50 | 16.50 | 0.00 | - | 2 | 322 | 35.61% |
| RCL250718P00140000 | 2024-05-14 1:34PM EDT | 2025-07-18 | 17.65 | 12.90 | 14.80 | 0.00 | - | 1 | 6 | 31.51% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 49.74% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 39.78% |
| RCL260116P00140000 | 2024-05-23 1:31PM EDT | 2026-01-16 | 18.45 | 16.00 | 19.85 | 0.00 | - | 1 | 1,380 | 33.34% |
