La bourse ferme dans 1 h 31 min
CAC 40
8 123,05 -72,91 (-0,89 %) Euro Stoxx 50
5 037,41 -36,93 (-0,73 %) Dow Jones
39 850,04 +43,27 (+0,11 %) EUR/USD
1,0853 -0,0008 (-0,08 %) Gold future
2 430,70 -7,80 (-0,32 %) Bitcoin EUR
65 056,18 +3 208,31 (+5,19 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Prix d’exercice:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-05-20 1:53PM EDT | 2024-05-24 | 43.71 | 41.40 | 44.05 | 0.00 | - | 1 | 1 | 238.97% |
| RCL240621C00105000 | 2024-05-20 11:02AM EDT | 2024-06-21 | 45.00 | 43.05 | 45.45 | 0.00 | - | 2 | 643 | 87.84% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 43.70 | 47.40 | 0.00 | - | 3 | 28 | 54.08% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 35.00 | 44.85 | 46.85 | 0.00 | - | 1 | 42 | 50.49% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 46.95 | 48.80 | 0.00 | - | 4 | 8 | 50.98% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 47.60 | 50.65 | 0.00 | - | 2 | 870 | 52.42% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 27.89% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 36.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00105000 | 2024-05-20 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 185.16% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.00 | 2.14 | 0.00 | - | - | 1 | 139.50% |
| RCL240621P00105000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.27 | 0.00 | - | 5 | 2,581 | 55.57% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 74.17% |
| RCL240920P00105000 | 2024-05-20 1:10PM EDT | 2024-09-20 | 0.52 | 0.35 | 0.64 | 0.00 | - | 21 | 1,300 | 37.13% |
| RCL241018P00105000 | 2024-05-20 3:37PM EDT | 2024-10-18 | 0.75 | 0.76 | 0.94 | 0.00 | - | 2 | 388 | 36.50% |
| RCL241220P00105000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 2.22 | 1.50 | 1.94 | 0.00 | - | 40 | 45 | 37.02% |
| RCL250117P00105000 | 2024-05-16 12:10PM EDT | 2025-01-17 | 2.55 | 1.99 | 2.33 | 0.00 | - | 42 | 1,115 | 36.76% |
| RCL250620P00105000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 6.05 | 4.10 | 5.50 | 0.00 | - | 4 | 89 | 38.79% |
| RCL250718P00105000 | 2024-05-20 10:02AM EDT | 2025-07-18 | 4.00 | 4.50 | 5.60 | 0.00 | - | 1 | 36 | 37.77% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 5.00 | 6.05 | 0.00 | - | 7 | 157 | 37.75% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 42.86% |
| RCL260116P00105000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 7.20 | 6.30 | 7.85 | 0.00 | - | 2 | 270 | 36.48% |
