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
64 234,54 +436,57 (+0,68 %)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00145000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 5.80 | 5.75 | 7.15 | +1.84 | +46.46% | 7 | 359 | 57.67% |
| RCL240531C00145000 | 2024-05-21 1:42PM EDT | 2024-05-31 | 5.85 | 6.45 | 7.40 | +0.65 | +12.50% | 110 | 394 | 37.72% |
| RCL240607C00145000 | 2024-05-21 3:19PM EDT | 2024-06-07 | 6.85 | 7.00 | 8.05 | -0.05 | -0.72% | 18 | 73 | 35.25% |
| RCL240614C00145000 | 2024-05-20 12:54PM EDT | 2024-06-14 | 7.04 | 7.85 | 8.65 | 0.00 | - | 11 | 15 | 34.24% |
| RCL240621C00145000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 7.95 | 8.40 | 8.85 | +0.74 | +10.26% | 88 | 884 | 31.52% |
| RCL240628C00145000 | 2024-05-20 9:56AM EDT | 2024-06-28 | 7.82 | 8.95 | 9.50 | 0.00 | - | 20 | 11 | 32.19% |
| RCL240719C00145000 | 2024-05-21 2:39PM EDT | 2024-07-19 | 10.70 | 10.60 | 10.85 | +0.03 | +0.28% | 19 | 33 | 31.93% |
| RCL240816C00145000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 13.45 | 13.25 | 13.85 | +4.35 | +47.80% | 2 | 10 | 37.09% |
| RCL240920C00145000 | 2024-05-21 3:28PM EDT | 2024-09-20 | 15.23 | 15.30 | 15.85 | +1.23 | +8.79% | 19 | 2,409 | 37.36% |
| RCL241018C00145000 | 2024-05-21 2:29PM EDT | 2024-10-18 | 16.60 | 16.60 | 17.25 | -0.20 | -1.19% | 2 | 260 | 37.48% |
| RCL241220C00145000 | 2024-05-20 2:58PM EDT | 2024-12-20 | 19.25 | 20.55 | 21.65 | 0.00 | - | 2 | 6 | 41.42% |
| RCL250117C00145000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 15.84 | 21.90 | 22.40 | 0.00 | - | 11 | 444 | 40.54% |
| RCL250620C00145000 | 2024-05-20 3:52PM EDT | 2025-06-20 | 26.96 | 28.35 | 30.15 | 0.00 | - | 1 | 222 | 44.62% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 2025-07-18 | 21.80 | 29.25 | 30.50 | 0.00 | - | 2 | 9 | 43.69% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 2025-08-15 | 19.00 | 24.50 | 26.35 | 0.00 | - | 1 | 66 | 35.81% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 22.38% |
| RCL260116C00145000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 35.00 | 34.80 | 35.90 | 0.00 | - | 2 | 502 | 43.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00145000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.17 | 0.13 | 0.17 | -0.66 | -79.52% | 84 | 69 | 27.34% |
| RCL240531P00145000 | 2024-05-21 2:38PM EDT | 2024-05-31 | 0.85 | 0.61 | 0.68 | -0.74 | -46.54% | 8 | 237 | 25.44% |
| RCL240607P00145000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 1.48 | 1.14 | 1.32 | 0.00 | - | 1 | 2 | 26.44% |
| RCL240614P00145000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 3.00 | 1.74 | 1.89 | 0.00 | - | 3 | 4 | 26.87% |
| RCL240621P00145000 | 2024-05-21 3:32PM EDT | 2024-06-21 | 2.29 | 2.20 | 2.31 | -1.06 | -31.64% | 16 | 840 | 26.50% |
| RCL240719P00145000 | 2024-05-21 3:16PM EDT | 2024-07-19 | 3.90 | 3.70 | 3.85 | -0.86 | -18.07% | 11 | 24 | 26.42% |
| RCL240920P00145000 | 2024-05-21 12:25PM EDT | 2024-09-20 | 7.75 | 7.25 | 7.50 | -0.44 | -5.37% | 9 | 157 | 29.58% |
| RCL241018P00145000 | 2024-05-21 12:21PM EDT | 2024-10-18 | 8.90 | 8.30 | 8.50 | -5.35 | -37.54% | 55 | 10 | 29.41% |
| RCL241220P00145000 | 2024-05-20 11:42AM EDT | 2024-12-20 | 11.15 | 10.35 | 11.15 | 0.00 | - | 6 | 12 | 30.71% |
| RCL250117P00145000 | 2024-05-21 11:56AM EDT | 2025-01-17 | 12.49 | 11.55 | 12.10 | -0.46 | -3.55% | 11 | 164 | 30.90% |
| RCL250620P00145000 | 2024-05-21 3:23PM EDT | 2025-06-20 | 16.40 | 15.15 | 16.30 | -5.30 | -24.42% | 3 | 179 | 31.13% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 2025-12-19 | 27.55 | 21.05 | 23.10 | 0.00 | - | 8 | 28 | 35.16% |
| RCL260116P00145000 | 2024-05-20 2:18PM EDT | 2026-01-16 | 20.63 | 19.40 | 20.15 | 0.00 | - | 12 | 40 | 30.35% |
