Marchés français ouverture 7 h 43 min
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
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 630,92 +91,07 (+0,14 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00160000 | 2024-05-21 9:45AM EDT | 2024-05-24 | 0.01 | 0.03 | 0.21 | -0.04 | -80.00% | 2 | 15 | 39.26% |
| RCL240531C00160000 | 2024-05-20 1:08PM EDT | 2024-05-31 | 0.31 | 0.18 | 0.31 | 0.00 | - | 15 | 24 | 26.07% |
| RCL240607C00160000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 0.62 | 0.58 | 0.76 | -0.09 | -12.68% | 6 | 27 | 26.69% |
| RCL240614C00160000 | 2024-05-21 1:11PM EDT | 2024-06-14 | 1.09 | 1.12 | 1.39 | +0.06 | +5.83% | 17 | 14 | 28.44% |
| RCL240621C00160000 | 2024-05-21 3:37PM EDT | 2024-06-21 | 1.54 | 1.55 | 1.60 | +0.46 | +42.59% | 45 | 2,652 | 26.70% |
| RCL240628C00160000 | 2024-05-21 3:41PM EDT | 2024-06-28 | 2.11 | 1.90 | 2.41 | +0.44 | +26.35% | 6 | 28 | 29.24% |
| RCL240719C00160000 | 2024-05-21 3:46PM EDT | 2024-07-19 | 3.35 | 3.40 | 3.55 | +0.59 | +21.38% | 4 | 78 | 28.89% |
| RCL240920C00160000 | 2024-05-21 2:19PM EDT | 2024-09-20 | 7.85 | 8.10 | 8.30 | +0.60 | +8.28% | 1 | 497 | 34.47% |
| RCL241018C00160000 | 2024-05-21 3:37PM EDT | 2024-10-18 | 9.70 | 9.60 | 9.85 | +0.20 | +2.11% | 11 | 1,373 | 35.17% |
| RCL241220C00160000 | 2024-05-21 11:04AM EDT | 2024-12-20 | 12.10 | 13.15 | 13.60 | -0.67 | -5.25% | 2 | 65 | 37.73% |
| RCL250117C00160000 | 2024-05-21 3:44PM EDT | 2025-01-17 | 14.55 | 14.55 | 14.95 | +0.81 | +5.90% | 9 | 303 | 38.24% |
| RCL250620C00160000 | 2024-05-21 2:02PM EDT | 2025-06-20 | 21.20 | 21.25 | 22.80 | +0.51 | +2.46% | 41 | 148 | 42.44% |
| RCL250718C00160000 | 2024-05-08 12:56PM EDT | 2025-07-18 | 18.40 | 22.10 | 24.95 | 0.00 | - | 2 | 7 | 44.34% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 2025-08-15 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 23.41% |
| RCL251219C00160000 | 2024-05-16 2:38PM EDT | 2025-12-19 | 22.35 | 26.85 | 28.40 | 0.00 | - | 2 | 107 | 42.58% |
| RCL260116C00160000 | 2024-05-16 11:48AM EDT | 2026-01-16 | 22.58 | 27.65 | 29.45 | 0.00 | - | 5 | 17 | 42.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00160000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 18.20 | 10.10 | 11.05 | 0.00 | - | 2 | 15 | 28.13% |
| RCL240920P00160000 | 2024-05-21 1:00PM EDT | 2024-09-20 | 15.60 | 14.85 | 15.15 | +0.25 | +1.63% | 20 | 6 | 27.40% |
| RCL241018P00160000 | 2024-05-21 2:04PM EDT | 2024-10-18 | 16.50 | 15.85 | 16.25 | -15.50 | -48.44% | 7 | 1 | 27.68% |
| RCL241220P00160000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 19.61 | 17.50 | 18.95 | 0.00 | - | 2 | 3 | 29.23% |
| RCL250117P00160000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 21.70 | 19.00 | 19.75 | 0.00 | - | 2 | 11 | 29.14% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 2025-06-20 | 31.65 | 30.00 | 31.70 | 0.00 | - | 5 | 15 | 41.90% |
| RCL260116P00160000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 26.37 | 25.85 | 27.20 | -5.73 | -17.85% | 2 | 21 | 28.06% |
