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
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 174,03 +18,45 (+0,03 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00135000 | 2024-05-20 1:53PM EDT | 2024-05-24 | 13.79 | 15.45 | 17.20 | 0.00 | - | 11 | 78 | 82.03% |
| RCL240531C00135000 | 2024-05-21 1:04PM EDT | 2024-05-31 | 14.92 | 15.60 | 17.50 | +6.34 | +73.89% | 10 | 20 | 54.30% |
| RCL240607C00135000 | 2024-05-20 9:55AM EDT | 2024-06-07 | 13.82 | 14.90 | 16.65 | 0.00 | - | 6 | 13 | 43.97% |
| RCL240614C00135000 | 2024-05-13 2:24PM EDT | 2024-06-14 | 8.94 | 15.95 | 17.85 | 0.00 | - | 6 | 20 | 50.23% |
| RCL240621C00135000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 16.71 | 16.05 | 17.35 | +1.36 | +8.86% | 34 | 1,198 | 40.00% |
| RCL240719C00135000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 17.10 | 17.90 | 19.00 | +0.70 | +4.27% | 11 | 14 | 39.11% |
| RCL240920C00135000 | 2024-05-21 12:10PM EDT | 2024-09-20 | 21.02 | 21.70 | 22.75 | +0.32 | +1.55% | 2 | 988 | 40.72% |
| RCL241018C00135000 | 2024-05-21 3:24PM EDT | 2024-10-18 | 23.10 | 23.30 | 23.75 | -0.45 | -1.91% | 1 | 148 | 39.80% |
| RCL241220C00135000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 25.11 | 26.55 | 27.35 | 0.00 | - | 23 | 28 | 42.41% |
| RCL250117C00135000 | 2024-05-21 12:38PM EDT | 2025-01-17 | 27.15 | 27.90 | 28.35 | +1.19 | +4.58% | 5 | 303 | 42.19% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 25.35 | 32.30 | 34.90 | 0.00 | - | 1 | 110 | 44.69% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 21.37% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 28.66% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 39.45 | 40.50 | 0.00 | - | 1 | 15 | 45.26% |
| RCL260116C00135000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 39.58 | 39.65 | 43.50 | +6.50 | +19.65% | 1 | 217 | 48.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00135000 | 2024-05-21 2:56PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3 | 140 | 46.88% |
| RCL240531P00135000 | 2024-05-21 3:12PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.29 | -0.59 | -88.06% | 51 | 80 | 41.80% |
| RCL240607P00135000 | 2024-05-21 1:48PM EDT | 2024-06-07 | 0.27 | 0.15 | 0.25 | -0.10 | -27.03% | 2 | 16 | 31.64% |
| RCL240614P00135000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 2.15 | 0.18 | 0.79 | 0.00 | - | - | 35 | 35.89% |
| RCL240621P00135000 | 2024-05-21 3:10PM EDT | 2024-06-21 | 0.58 | 0.48 | 0.56 | -0.28 | -32.56% | 78 | 905 | 28.78% |
| RCL240628P00135000 | 2024-05-20 10:27AM EDT | 2024-06-28 | 0.81 | 0.71 | 1.15 | -0.41 | -33.61% | 1 | 11 | 32.30% |
| RCL240719P00135000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 1.40 | 1.34 | 1.52 | -0.56 | -28.57% | 24 | 131 | 28.69% |
| RCL240816P00135000 | 2024-05-21 10:51AM EDT | 2024-08-16 | 3.40 | 2.81 | 3.20 | -0.33 | -8.85% | 2 | 23 | 32.07% |
| RCL240920P00135000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 4.10 | 3.30 | 4.20 | -0.85 | -17.17% | 13 | 717 | 30.90% |
| RCL241018P00135000 | 2024-05-21 3:41PM EDT | 2024-10-18 | 5.02 | 4.55 | 5.05 | -0.88 | -14.92% | 2 | 180 | 30.66% |
| RCL241220P00135000 | 2024-05-21 11:10AM EDT | 2024-12-20 | 7.70 | 6.55 | 7.35 | -0.60 | -7.23% | 1 | 100 | 31.78% |
| RCL250117P00135000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 8.35 | 7.50 | 8.40 | -0.55 | -6.18% | 12 | 1,139 | 32.40% |
| RCL250620P00135000 | 2024-05-20 12:30PM EDT | 2025-06-20 | 12.45 | 11.65 | 12.40 | 0.00 | - | 2 | 318 | 32.64% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 54.22% |
| RCL250815P00135000 | 2024-05-06 3:40PM EDT | 2025-08-15 | 16.62 | 12.40 | 13.60 | 0.00 | - | 1 | 4 | 32.58% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 49.45% |
| RCL260116P00135000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 16.00 | 15.30 | 16.15 | 0.00 | - | 1 | 15 | 31.83% |
