La bourse ferme dans 3 h 32 min
CAC 40
8 020,33 +27,46 (+0,34 %) Euro Stoxx 50
5 016,00 +32,33 (+0,65 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 350,50 +4,70 (+0,20 %) Bitcoin EUR
63 754,01 +833,66 (+1,32 %)
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 :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00145000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 3.34 | 0.00 | 0.00 | 0.00 | - | 236 | 174 | 0.00% |
| RCL240614C00145000 | 2024-05-31 11:38AM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| RCL240621C00145000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 871 | 0.00% |
| RCL240628C00145000 | 2024-05-28 2:53PM EDT | 2024-06-28 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| RCL240705C00145000 | 2024-05-29 10:45AM EDT | 2024-07-05 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240712C00145000 | 2024-05-31 10:24AM EDT | 2024-07-12 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240719C00145000 | 2024-05-31 12:45PM EDT | 2024-07-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 37 | 83 | 0.00% |
| RCL240816C00145000 | 2024-05-28 1:01PM EDT | 2024-08-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| RCL240920C00145000 | 2024-05-31 1:39PM EDT | 2024-09-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1,506 | 5,839 | 0.00% |
| RCL241018C00145000 | 2024-05-31 10:48AM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| RCL241220C00145000 | 2024-05-28 11:22AM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RCL250117C00145000 | 2024-05-31 2:36PM EDT | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 0.00% |
| RCL250321C00145000 | 2024-05-21 3:44PM EDT | 2025-03-21 | 24.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL250620C00145000 | 2024-05-30 10:18AM EDT | 2025-06-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 0.00% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 2025-07-18 | 21.80 | 26.95 | 27.70 | 0.00 | - | 2 | 9 | 42.87% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 2025-08-15 | 19.00 | 24.50 | 26.35 | 0.00 | - | 1 | 66 | 39.32% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 25.18% |
| RCL260116C00145000 | 2024-05-22 3:22PM EDT | 2026-01-16 | 33.53 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00145000 | 2024-05-31 3:24PM EDT | 2024-06-07 | 1.81 | 0.00 | 0.00 | 0.00 | - | 121 | 120 | 3.13% |
| RCL240614P00145000 | 2024-05-31 12:24PM EDT | 2024-06-14 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 3.13% |
| RCL240621P00145000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 57 | 900 | 1.56% |
| RCL240628P00145000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 212 | 141 | 1.56% |
| RCL240705P00145000 | 2024-05-29 10:33AM EDT | 2024-07-05 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 1.56% |
| RCL240719P00145000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 92 | 127 | 1.56% |
| RCL240816P00145000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.78% |
| RCL240920P00145000 | 2024-05-31 12:03PM EDT | 2024-09-20 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.78% |
| RCL241018P00145000 | 2024-05-29 11:34AM EDT | 2024-10-18 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.78% |
| RCL241220P00145000 | 2024-05-31 10:57AM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| RCL250117P00145000 | 2024-05-30 1:32PM EDT | 2025-01-17 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.78% |
| RCL250321P00145000 | 2024-05-21 12:21PM EDT | 2025-03-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| RCL250620P00145000 | 2024-05-31 10:49AM EDT | 2025-06-20 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.39% |
| RCL251219P00145000 | 2024-05-29 1:47PM EDT | 2025-12-19 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.39% |
| RCL260116P00145000 | 2024-05-20 2:18PM EDT | 2026-01-16 | 20.63 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.39% |
