La bourse ferme dans 1 h 48 min
CAC 40
8 031,75 +38,88 (+0,49 %) Euro Stoxx 50
5 028,26 +44,59 (+0,89 %) Dow Jones
38 679,10 -7,22 (-0,02 %) EUR/USD
1,0855 +0,0001 (+0,01 %) Gold future
2 355,80 +10,00 (+0,43 %) Bitcoin EUR
64 365,68 +1 742,15 (+2,78 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00155000 | 2024-05-31 3:54PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 60 | 803 | 6.25% |
| RCL240614C00155000 | 2024-05-28 12:17PM EDT | 2024-06-14 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 6.25% |
| RCL240621C00155000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 26 | 1,243 | 3.13% |
| RCL240628C00155000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 3.13% |
| RCL240705C00155000 | 2024-05-31 1:30PM EDT | 2024-07-05 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| RCL240719C00155000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 3.13% |
| RCL240816C00155000 | 2024-05-30 12:32PM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 1.56% |
| RCL240920C00155000 | 2024-05-31 11:56AM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 1.56% |
| RCL241018C00155000 | 2024-05-31 10:54AM EDT | 2024-10-18 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 956 | 1.56% |
| RCL241220C00155000 | 2024-05-28 10:23AM EDT | 2024-12-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| RCL250117C00155000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 0.78% |
| RCL250620C00155000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.78% |
| RCL250718C00155000 | 2024-05-23 3:13PM EDT | 2025-07-18 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 23.20 | 24.35 | 0.00 | - | 8 | 195 | 40.82% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 26.77% |
| RCL260116C00155000 | 2024-05-28 9:32AM EDT | 2026-01-16 | 29.07 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00155000 | 2024-05-28 1:27PM EDT | 2024-06-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RCL240621P00155000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| RCL240628P00155000 | 2024-05-22 9:58AM EDT | 2024-06-28 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240719P00155000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| RCL240816P00155000 | 2024-05-31 2:53PM EDT | 2024-08-16 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| RCL240920P00155000 | 2024-05-29 12:16PM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| RCL241018P00155000 | 2024-05-31 10:49AM EDT | 2024-10-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| RCL241220P00155000 | 2024-05-20 11:21AM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| RCL250117P00155000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| RCL250321P00155000 | 2024-05-23 2:09PM EDT | 2025-03-21 | 20.85 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 21.25 | 21.80 | 0.00 | - | 88 | 107 | 30.62% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 2025-07-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RCL251219P00155000 | 2024-05-29 12:43PM EDT | 2025-12-19 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RCL260116P00155000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 24.02 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
