Marchés français ouverture 8 h 5 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 588,38 +431,73 (+0,67 %)
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
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00100000 | 2024-05-10 11:00AM EDT | 2024-05-31 | 41.72 | 48.95 | 52.20 | 0.00 | - | - | 1 | 173.19% |
| RCL240621C00100000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 39.67 | 49.70 | 51.75 | 0.00 | - | 1 | 281 | 92.87% |
| RCL240719C00100000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 49.55 | 49.65 | 52.05 | 0.00 | - | 1 | 3 | 72.17% |
| RCL240816C00100000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 49.63 | 50.80 | 52.75 | 0.00 | - | 1 | 1 | 56.30% |
| RCL240920C00100000 | 2024-05-16 9:43AM EDT | 2024-09-20 | 43.13 | 50.75 | 54.20 | 0.00 | - | 1 | 21 | 54.15% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 41.50 | 51.45 | 54.65 | 0.00 | - | 1 | 103 | 52.93% |
| RCL241220C00100000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 51.81 | 54.25 | 56.15 | +6.26 | +13.74% | 1 | 1 | 54.94% |
| RCL250117C00100000 | 2024-05-14 10:58AM EDT | 2025-01-17 | 46.22 | 54.85 | 56.25 | 0.00 | - | 1 | 1,623 | 53.09% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 50.75 | 58.55 | 59.60 | 0.00 | - | 2 | 41 | 51.71% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 53.65 | 59.00 | 60.40 | 0.00 | - | 3 | 4 | 51.60% |
| RCL250815C00100000 | 2024-05-16 12:21PM EDT | 2025-08-15 | 53.55 | 59.05 | 61.85 | 0.00 | - | 1 | 7 | 51.84% |
| RCL251219C00100000 | 2024-05-16 3:44PM EDT | 2025-12-19 | 55.87 | 62.35 | 63.80 | 0.00 | - | 1 | 60 | 51.43% |
| RCL260116C00100000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 58.00 | 61.60 | 64.35 | 0.00 | - | 1 | 74 | 50.02% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 215.63% |
| RCL240531P00100000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 78.13% |
| RCL240621P00100000 | 2024-05-21 3:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.12 | 0.00 | - | 14 | 1,912 | 58.20% |
| RCL240920P00100000 | 2024-05-20 11:35AM EDT | 2024-09-20 | 0.42 | 0.14 | 0.77 | 0.00 | - | 7 | 286 | 44.73% |
| RCL241018P00100000 | 2024-05-20 10:34AM EDT | 2024-10-18 | 0.71 | 0.23 | 0.97 | 0.00 | - | 1 | 394 | 42.47% |
| RCL241220P00100000 | 2024-05-21 10:54AM EDT | 2024-12-20 | 1.20 | 0.99 | 1.22 | -0.09 | -6.98% | 40 | 126 | 37.63% |
| RCL250117P00100000 | 2024-05-16 10:06AM EDT | 2025-01-17 | 2.00 | 1.32 | 1.87 | 0.00 | - | 10 | 786 | 39.48% |
| RCL250620P00100000 | 2024-05-17 2:23PM EDT | 2025-06-20 | 4.00 | 2.34 | 3.85 | 0.00 | - | 1 | 679 | 38.43% |
| RCL250718P00100000 | 2024-05-08 2:46PM EDT | 2025-07-18 | 4.85 | 2.54 | 3.80 | 0.00 | - | 2 | 9 | 36.98% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 2025-08-15 | 6.25 | 2.39 | 4.25 | 0.00 | - | 1 | 6 | 37.22% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 43.11% |
| RCL260116P00100000 | 2024-05-20 1:10PM EDT | 2026-01-16 | 6.10 | 4.70 | 6.20 | 0.00 | - | 2 | 1,281 | 37.00% |
