La bourse est fermée
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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 112,42 +285,31 (+0,45 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00130000 | 2024-05-20 12:44PM EDT | 2024-05-24 | 19.20 | 20.50 | 22.65 | 0.00 | - | 1 | 15 | 112.70% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 20.35 | 22.65 | 0.00 | - | 2 | 8 | 66.21% |
| RCL240607C00130000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 14.85 | 20.30 | 22.65 | 0.00 | - | 8 | 9 | 51.27% |
| RCL240614C00130000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 15.50 | 20.85 | 22.70 | 0.00 | - | 2 | 7 | 59.08% |
| RCL240621C00130000 | 2024-05-21 2:03PM EDT | 2024-06-21 | 20.68 | 21.15 | 21.90 | +1.28 | +6.60% | 85 | 1,793 | 43.85% |
| RCL240719C00130000 | 2024-05-20 9:51AM EDT | 2024-07-19 | 20.83 | 22.25 | 23.35 | 0.00 | - | 20 | 10 | 42.47% |
| RCL240920C00130000 | 2024-05-21 2:10PM EDT | 2024-09-20 | 25.05 | 25.60 | 26.35 | +1.05 | +4.37% | 2 | 181 | 41.74% |
| RCL241018C00130000 | 2024-05-21 3:45PM EDT | 2024-10-18 | 27.10 | 26.65 | 28.45 | +1.35 | +5.24% | 31 | 143 | 44.58% |
| RCL241220C00130000 | 2024-05-07 11:57AM EDT | 2024-12-20 | 26.10 | 29.95 | 30.90 | 0.00 | - | 22 | 22 | 43.94% |
| RCL250117C00130000 | 2024-05-20 11:16AM EDT | 2025-01-17 | 31.00 | 30.95 | 32.35 | 0.00 | - | 50 | 291 | 44.86% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 32.50 | 37.05 | 38.70 | 0.00 | - | 1 | 221 | 46.94% |
| RCL250718C00130000 | 2024-05-13 11:24AM EDT | 2025-07-18 | 32.00 | 37.85 | 38.85 | 0.00 | - | 2 | 1 | 45.63% |
| RCL250815C00130000 | 2024-05-13 12:28PM EDT | 2025-08-15 | 32.50 | 38.85 | 40.40 | 0.00 | - | 1 | 5 | 46.88% |
| RCL251219C00130000 | 2024-05-20 3:54PM EDT | 2025-12-19 | 41.35 | 42.50 | 44.40 | +0.60 | +1.47% | 1 | 68 | 47.59% |
| RCL260116C00130000 | 2024-05-21 3:30PM EDT | 2026-01-16 | 43.45 | 42.95 | 45.10 | +1.35 | +3.21% | 2 | 79 | 47.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00130000 | 2024-05-21 3:17PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 28 | 53.13% |
| RCL240531P00130000 | 2024-05-16 2:53PM EDT | 2024-05-31 | 0.25 | 0.01 | 0.50 | 0.00 | - | 24 | 157 | 51.56% |
| RCL240607P00130000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 0.44 | 0.05 | 0.31 | +0.28 | +175.00% | 10 | 27 | 41.94% |
| RCL240614P00130000 | 2024-05-20 12:01PM EDT | 2024-06-14 | 0.26 | 0.11 | 0.33 | +0.05 | +23.81% | 10 | 33 | 36.08% |
| RCL240621P00130000 | 2024-05-21 3:51PM EDT | 2024-06-21 | 0.27 | 0.23 | 0.29 | -0.13 | -32.50% | 52 | 2,166 | 31.01% |
| RCL240628P00130000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 1.08 | 0.10 | 0.91 | 0.00 | - | 5 | 22 | 37.09% |
| RCL240719P00130000 | 2024-05-21 2:19PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.86 | -0.29 | -25.00% | 13 | 7 | 29.43% |
| RCL240816P00130000 | 2024-05-21 12:53PM EDT | 2024-08-16 | 2.16 | 2.02 | 2.17 | -0.44 | -16.92% | 17 | 83 | 32.75% |
| RCL240920P00130000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 2.93 | 2.71 | 2.99 | -0.62 | -17.46% | 20 | 404 | 31.39% |
| RCL241018P00130000 | 2024-05-21 9:39AM EDT | 2024-10-18 | 4.05 | 3.60 | 3.80 | -0.40 | -8.99% | 5 | 363 | 31.38% |
| RCL241220P00130000 | 2024-05-21 1:39PM EDT | 2024-12-20 | 6.00 | 5.60 | 5.90 | -0.40 | -6.25% | 300 | 40 | 32.51% |
| RCL250117P00130000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 6.83 | 6.30 | 6.60 | -1.76 | -20.49% | 12 | 1,779 | 32.41% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 2025-06-20 | 13.18 | 8.55 | 10.65 | 0.00 | - | 53 | 126 | 33.28% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 42.61% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 43.35% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 40.11% |
| RCL260116P00130000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.50 | 12.25 | 14.40 | 0.00 | - | 1 | 124 | 32.63% |
