La bourse ferme dans 3 h 23 min
CAC 40
8 017,54 +24,67 (+0,31 %) Euro Stoxx 50
5 014,11 +30,44 (+0,61 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0846 -0,0008 (-0,08 %) Gold future
2 351,00 +5,20 (+0,22 %) Bitcoin EUR
63 738,79 +992,04 (+1,58 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00150000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 244 | 257 | 3.13% |
| RCL240614C00150000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 3.13% |
| RCL240621C00150000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 111 | 3,155 | 1.56% |
| RCL240628C00150000 | 2024-05-31 1:29PM EDT | 2024-06-28 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 1.56% |
| RCL240705C00150000 | 2024-05-29 10:45AM EDT | 2024-07-05 | 4.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RCL240719C00150000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 109 | 272 | 1.56% |
| RCL240816C00150000 | 2024-05-31 10:32AM EDT | 2024-08-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
| RCL240920C00150000 | 2024-05-31 12:12PM EDT | 2024-09-20 | 8.99 | 0.00 | 0.00 | 0.00 | - | 6 | 248 | 0.78% |
| RCL241018C00150000 | 2024-05-29 3:06PM EDT | 2024-10-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 953 | 0.78% |
| RCL241220C00150000 | 2024-05-28 12:29PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
| RCL250117C00150000 | 2024-05-29 2:27PM EDT | 2025-01-17 | 17.40 | 0.00 | 0.00 | 0.00 | - | 10 | 1,017 | 0.39% |
| RCL250321C00150000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 21.17 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.39% |
| RCL250620C00150000 | 2024-05-30 1:45PM EDT | 2025-06-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.39% |
| RCL250718C00150000 | 2024-05-20 10:05AM EDT | 2025-07-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.39% |
| RCL250815C00150000 | 2024-05-24 1:17PM EDT | 2025-08-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.39% |
| RCL251219C00150000 | 2024-05-22 2:06PM EDT | 2025-12-19 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 0.39% |
| RCL260116C00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00150000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 108 | 0.00% |
| RCL240614P00150000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| RCL240621P00150000 | 2024-05-31 2:44PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 77 | 491 | 0.00% |
| RCL240628P00150000 | 2024-05-30 11:18AM EDT | 2024-06-28 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| RCL240705P00150000 | 2024-05-31 11:21AM EDT | 2024-07-05 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240719P00150000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 70 | 355 | 0.00% |
| RCL240816P00150000 | 2024-05-31 3:57PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| RCL240920P00150000 | 2024-05-31 3:37PM EDT | 2024-09-20 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| RCL241018P00150000 | 2024-05-23 2:41PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| RCL241220P00150000 | 2024-05-29 9:46AM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RCL250117P00150000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 14.95 | 0.00 | 0.00 | 0.00 | - | 16 | 191 | 0.00% |
| RCL250321P00150000 | 2024-05-30 1:32PM EDT | 2025-03-21 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250620P00150000 | 2024-05-29 11:34AM EDT | 2025-06-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| RCL251219P00150000 | 2024-05-22 11:11AM EDT | 2025-12-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RCL260116P00150000 | 2024-05-31 11:02AM EDT | 2026-01-16 | 23.88 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
