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
64 245,79 +208,53 (+0,33 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00140000 | 2024-05-21 2:48PM EDT | 2024-05-24 | 10.10 | 9.40 | 11.80 | -1.00 | -9.01% | 14 | 230 | 74.76% |
| RCL240531C00140000 | 2024-05-21 2:51PM EDT | 2024-05-31 | 10.19 | 9.80 | 11.90 | -0.11 | -1.07% | 9 | 57 | 46.61% |
| RCL240607C00140000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 10.00 | 11.35 | 11.80 | +5.50 | +122.22% | 2 | 55 | 35.23% |
| RCL240614C00140000 | 2024-05-20 9:40AM EDT | 2024-06-14 | 8.62 | 11.65 | 12.70 | 0.00 | - | 10 | 25 | 38.31% |
| RCL240621C00140000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 12.17 | 12.30 | 13.50 | +1.87 | +18.16% | 16 | 5,966 | 39.75% |
| RCL240628C00140000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 11.50 | 12.05 | 13.55 | +1.05 | +10.05% | 2 | 12 | 36.32% |
| RCL240719C00140000 | 2024-05-21 3:10PM EDT | 2024-07-19 | 13.50 | 14.05 | 14.45 | +0.40 | +3.05% | 4 | 107 | 33.83% |
| RCL240816C00140000 | 2024-05-20 11:11AM EDT | 2024-08-16 | 16.27 | 15.90 | 18.40 | 0.00 | - | 3 | 3 | 43.23% |
| RCL240920C00140000 | 2024-05-21 2:27PM EDT | 2024-09-20 | 18.10 | 17.55 | 19.20 | +1.04 | +6.10% | 2 | 397 | 39.09% |
| RCL241018C00140000 | 2024-05-21 3:35PM EDT | 2024-10-18 | 20.20 | 19.95 | 21.30 | +0.46 | +2.33% | 1 | 149 | 41.22% |
| RCL241220C00140000 | 2024-05-16 11:30AM EDT | 2024-12-20 | 17.66 | 23.40 | 23.95 | 0.00 | - | 1 | 13 | 40.86% |
| RCL250117C00140000 | 2024-05-20 12:51PM EDT | 2025-01-17 | 23.95 | 23.80 | 26.10 | 0.00 | - | 7 | 439 | 43.16% |
| RCL250620C00140000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 26.55 | 31.10 | 32.00 | 0.00 | - | 1 | 37 | 43.88% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 31.77% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 37.85% |
| RCL251219C00140000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 31.94 | 36.65 | 39.75 | 0.00 | - | 9 | 62 | 47.43% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 32.01 | 37.00 | 38.55 | 0.00 | - | 3 | 130 | 44.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00140000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.09 | -0.01 | -9.09% | 3 | 476 | 39.65% |
| RCL240531P00140000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.19 | 0.15 | 0.21 | -0.29 | -60.42% | 77 | 94 | 28.42% |
| RCL240607P00140000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 1.00 | 0.24 | 0.65 | 0.00 | - | 100 | 46 | 30.01% |
| RCL240614P00140000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 0.85 | 0.45 | 0.89 | -0.61 | -41.78% | 5 | 24 | 28.22% |
| RCL240621P00140000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 1.16 | 1.07 | 1.18 | -0.60 | -34.09% | 87 | 1,307 | 27.60% |
| RCL240628P00140000 | 2024-05-20 3:49PM EDT | 2024-06-28 | 2.04 | 1.36 | 1.83 | 0.00 | - | 3 | 14 | 29.83% |
| RCL240719P00140000 | 2024-05-21 2:38PM EDT | 2024-07-19 | 2.58 | 2.27 | 2.42 | -0.51 | -16.50% | 566 | 58 | 27.30% |
| RCL240920P00140000 | 2024-05-21 2:06PM EDT | 2024-09-20 | 5.84 | 5.15 | 5.95 | -0.66 | -10.15% | 26 | 305 | 31.12% |
| RCL241018P00140000 | 2024-05-21 3:30PM EDT | 2024-10-18 | 6.65 | 5.70 | 6.60 | -1.35 | -16.87% | 76 | 244 | 29.99% |
| RCL241220P00140000 | 2024-05-20 1:21PM EDT | 2024-12-20 | 9.55 | 8.65 | 9.05 | 0.00 | - | 6 | 29 | 31.09% |
| RCL250117P00140000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 10.40 | 9.55 | 10.05 | +0.40 | +4.00% | 1 | 410 | 31.47% |
| RCL250620P00140000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 17.45 | 12.90 | 14.25 | 0.00 | - | 2 | 322 | 31.87% |
| RCL250718P00140000 | 2024-05-14 1:34PM EDT | 2025-07-18 | 17.65 | 13.15 | 14.80 | 0.00 | - | 1 | 6 | 31.71% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 49.68% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 39.92% |
| RCL260116P00140000 | 2024-05-20 3:35PM EDT | 2026-01-16 | 18.35 | 15.90 | 18.10 | 0.00 | - | 12 | 1,274 | 31.12% |
