La bourse ferme dans 39 min
CAC 40
8 133,77 -62,19 (-0,76 %) Euro Stoxx 50
5 044,81 -29,53 (-0,58 %) Dow Jones
39 858,66 +51,89 (+0,13 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 432,90 -5,60 (-0,23 %) Bitcoin EUR
64 874,77 +3 333,84 (+5,42 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
Prix d’exercice:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 12.75 | 22.90 | 24.80 | 0.00 | - | 3 | 43 | 82.42% |
| RCL240531C00125000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 17.41 | 23.70 | 24.25 | 0.00 | - | 19 | 22 | 57.32% |
| RCL240621C00125000 | 2024-05-20 11:44AM EDT | 2024-06-21 | 26.35 | 24.05 | 25.50 | 0.00 | - | 5 | 1,262 | 56.37% |
| RCL240920C00125000 | 2024-05-20 10:45AM EDT | 2024-09-20 | 28.00 | 27.95 | 28.95 | 0.00 | - | 45 | 309 | 44.31% |
| RCL241018C00125000 | 2024-05-15 9:37AM EDT | 2024-10-18 | 22.36 | 28.70 | 29.75 | 0.00 | - | 2 | 90 | 42.85% |
| RCL241220C00125000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 26.53 | 31.85 | 34.05 | 0.00 | - | 3 | 7 | 48.13% |
| RCL250117C00125000 | 2024-05-16 12:17PM EDT | 2025-01-17 | 29.00 | 32.85 | 33.65 | 0.00 | - | 1 | 721 | 44.23% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 30.79% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 20.72% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 39.70 | 41.35 | 0.00 | - | 1 | 39 | 46.49% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 39.51% |
| RCL260116C00125000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 46.05 | 44.80 | 45.65 | 0.00 | - | 1 | 66 | 46.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00125000 | 2024-05-17 1:49PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 43 | 61 | 106.06% |
| RCL240531P00125000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.35 | 0.02 | 0.75 | 0.00 | - | 3 | 37 | 64.16% |
| RCL240607P00125000 | 2024-05-20 11:53AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.75 | 0.00 | - | 3 | 15 | 50.00% |
| RCL240614P00125000 | 2024-05-15 2:58PM EDT | 2024-06-14 | 0.45 | 0.06 | 0.28 | 0.00 | - | 12 | 21 | 39.84% |
| RCL240621P00125000 | 2024-05-21 10:14AM EDT | 2024-06-21 | 0.17 | 0.11 | 0.22 | -0.03 | -15.00% | 6 | 1,380 | 33.59% |
| RCL240628P00125000 | 2024-05-20 10:24AM EDT | 2024-06-28 | 0.36 | 0.15 | 0.73 | 0.00 | - | 51 | 66 | 39.60% |
| RCL240719P00125000 | 2024-05-20 10:43AM EDT | 2024-07-19 | 0.65 | 0.36 | 0.65 | 0.00 | - | 40 | 30 | 31.01% |
| RCL240920P00125000 | 2024-05-21 9:53AM EDT | 2024-09-20 | 2.40 | 2.23 | 2.44 | -0.19 | -7.34% | 4 | 523 | 32.34% |
| RCL241018P00125000 | 2024-05-20 12:51PM EDT | 2024-10-18 | 3.78 | 2.89 | 3.15 | 0.00 | - | 9 | 395 | 32.20% |
| RCL241220P00125000 | 2024-05-20 1:01PM EDT | 2024-12-20 | 5.03 | 3.15 | 5.05 | 0.00 | - | 1 | 225 | 33.17% |
| RCL250117P00125000 | 2024-05-20 9:36AM EDT | 2025-01-17 | 6.20 | 5.20 | 5.70 | 0.00 | - | 2 | 1,204 | 33.04% |
| RCL250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.20 | 8.80 | 9.30 | 0.00 | - | 1 | 59 | 33.39% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 42.04% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 9.85 | 10.45 | 0.00 | - | 1 | 14 | 33.43% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RCL260116P00125000 | 2024-05-20 12:50PM EDT | 2026-01-16 | 12.60 | 11.90 | 13.00 | 0.00 | - | 1 | 86 | 32.96% |
