$256.97
2.530.99%
In chiusura: -
$257.25
0.280.11%
After hour: May 30, 4:26 PM EDT
Comments
Loading...
Royal Caribbean Gr (NYSE:RCL) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Royal Caribbean Gr a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Royal Caribbean Gr..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid150.1
Ask153.85
volume0
Intrest0
Strike
105
105
Last Price0.14May 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid145.2
Ask148.8
volume0
Intrest0
Strike
110
110
Last Price0.23May 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid140.05
Ask143.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid135.6
Ask138.85
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask133.85
volume0
Intrest0
Strike
125
125
Last Price0.29May 29, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price-
Change
-
Bid125.45
Ask128.25
volume0
Intrest0
Strike
130
130
Last Price0.48May 29, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Last Price121.82May 30, 2025
Change
30.1432.88%
Bid120.45
Ask123.25
volume1
Intrest1
Strike
135
135
Last Price0.38May 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest25
Last Price-
Change
-
Bid115.55
Ask118.85
volume0
Intrest0
Strike
140
140
Last Price0.48May 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Last Price-
Change
-
Bid110.6
Ask113.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid105.45
Ask108.85
volume0
Intrest0
Strike
150
150
Last Price3.2Apr 21, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest1
Last Price-
Change
-
Bid100.05
Ask103.85
volume0
Intrest0
Strike
155
155
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest5
Last Price52.76Apr 23, 2025
Change
00%
Bid95.5
Ask98.25
volume0
Intrest2
Strike
160
160
Last Price0.25May 30, 2025
Change
0.014.17%
Bid-
Ask0.53
volume1
Intrest2
Last Price51.1Apr 23, 2025
Change
00%
Bid91
Ask93.85
volume0
Intrest1
Strike
165
165
Last Price0.33May 30, 2025
Change
0.0819.51%
Bid-
Ask0.73
volume1
Intrest2
Last Price55.5May 02, 2025
Change
00%
Bid85.45
Ask88.85
volume0
Intrest2
Strike
170
170
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price-
Change
-
Bid80
Ask83.25
volume0
Intrest0
Strike
175
175
Last Price0.21May 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price-
Change
-
Bid75.45
Ask78.85
volume0
Intrest0
Strike
180
180
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest24
Last Price71.87May 30, 2025
Change
40.57129.62%
Bid71
Ask73.25
volume1
Intrest1
Strike
185
185
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest25
Last Price66.67May 30, 2025
Change
4.367%
Bid65.45
Ask68.25
volume1
Intrest4
Strike
190
190
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest50
Last Price49.65May 12, 2025
Change
00%
Bid60.45
Ask63.85
volume0
Intrest1
Strike
195
195
Last Price0.14May 29, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest28
Last Price55May 30, 2025
Change
1.713.21%
Bid55.45
Ask58.85
volume1
Intrest3
Strike
200
200
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest198
Last Price48.09May 28, 2025
Change
00%
Bid50.45
Ask53.85
volume0
Intrest6
Strike
205
205
Last Price0.02May 30, 2025
Change
0.01100%
Bid-
Ask0.5
volume1
Intrest8
Last Price46.82May 30, 2025
Change
17.1857.96%
Bid45.6
Ask48.85
volume2
Intrest6
Strike
210
210
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest37
Last Price-
Change
-
Bid43.5
Ask46.35
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price39.7May 30, 2025
Change
2.576.92%
Bid41
Ask43.6
volume1
Intrest5
Strike
215
215
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest161
Last Price-
Change
-
Bid38.25
Ask41.35
volume0
Intrest0
Strike
217.5
217.5
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.34
volume17
Intrest12
Last Price34.11May 30, 2025
Change
1.073.24%
Bid35.7
Ask38.85
volume3
Intrest7
Strike
220
220
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.73
volume67
Intrest234
Last Price-
Change
-
Bid32.95
Ask36.35
volume0
Intrest0
Strike
222.5
222.5
Last Price0.01May 30, 2025
Change
0.295.24%
Bid-
Ask0.7
volume2
Intrest12
Last Price14.8May 22, 2025
Change
00%
Bid31
Ask33.85
volume0
Intrest36
Strike
225
225
Last Price0.1May 30, 2025
Change
0.06150%
Bid-
Ask0.73
volume3
Intrest52
Last Price-
Change
-
Bid27.95
Ask30.75
volume0
Intrest0
Strike
227.5
227.5
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest72
Last Price26.22May 30, 2025
Change
4.2219.18%
Bid25.6
Ask28.75
volume1
Intrest40
Strike
230
230
Last Price0.09May 30, 2025
Change
0.0228.57%
Bid-
Ask0.29
volume13
Intrest337
Last Price24.83May 30, 2025
Change
11.4385.3%
Bid23.15
Ask26.2
volume2
Intrest3
Strike
232.5
232.5
Last Price0.23May 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest56
Last Price22.09May 30, 2025
Change
3.720.12%
Bid21.4
Ask23.25
volume2
Intrest25
Strike
235
235
Last Price0.01May 30, 2025
Change
0.1392.86%
Bid-
Ask0.02
volume10
Intrest287
Last Price16.13May 29, 2025
Change
00%
Bid18.85
Ask20.85
volume0
Intrest42
Strike
237.5
237.5
Last Price0.01May 30, 2025
Change
0.1995%
Bid-
Ask0.03
volume61
Intrest130
Last Price13May 29, 2025
Change
00%
Bid15.55
Ask18.25
volume0
Intrest137
Strike
240
240
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.29
volume23
Intrest177
Last Price16.04May 30, 2025
Change
4.9644.77%
Bid14
Ask15.85
volume4
Intrest40
Strike
242.5
242.5
Last Price0.03May 30, 2025
Change
0.1482.35%
Bid-
Ask0.05
volume117
Intrest135
Last Price12.75May 30, 2025
Change
4.1147.57%
Bid11.3
Ask13.3
volume52
Intrest67
Strike
245
245
Last Price0.01May 30, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume7
Intrest145
Last Price10.95May 30, 2025
Change
4.4568.46%
Bid8.8
Ask10.25
volume6
Intrest45
Strike
247.5
247.5
Last Price0.03May 30, 2025
Change
0.5694.92%
Bid-
Ask0.35
volume177
Intrest55
Last Price7.38May 30, 2025
Change
2.4850.61%
Bid6.1
Ask8.1
volume31
Intrest193
Strike
250
250
Last Price0.08May 30, 2025
Change
0.9692.31%
Bid-
Ask0.01
volume24
Intrest200
Last Price5.04May 30, 2025
Change
1.8859.49%
Bid3.25
Ask5.55
volume106
Intrest138
Strike
252.5
252.5
Last Price0.17May 30, 2025
Change
1.2988.36%
Bid-
Ask0.18
volume20
Intrest61
Last Price2.4May 30, 2025
Change
0.4523.08%
Bid1.45
Ask2.85
volume128
Intrest156
Strike
255
255
Last Price0.01May 30, 2025
Change
2.4499.59%
Bid-
Ask0.23
volume302
Intrest127
Last Price0.64May 30, 2025
Change
0.2628.89%
Bid0.01
Ask1.62
volume65
Intrest45
Strike
257.5
257.5
Last Price0.01May 30, 2025
Change
3.9999.75%
Bid0.16
Ask1.17
volume10
Intrest27
Last Price0.02May 30, 2025
Change
0.495.24%
Bid0.01
Ask0.22
volume70
Intrest205
Strike
260
260
Last Price2.8May 30, 2025
Change
4.4561.38%
Bid1.58
Ask3.7
volume2
Intrest111
Last Price0.1May 30, 2025
Change
0.1864.29%
Bid0.01
Ask0.02
volume3
Intrest184
Strike
262.5
262.5
Last Price8.35May 27, 2025
Change
00%
Bid3.65
Ask7.05
volume0
Intrest6
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.35
volume50
Intrest980
Strike
265
265
Last Price-
Change
-
Bid6.25
Ask9.45
volume0
Intrest0
Last Price0.22May 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
267.5
267.5
Last Price-
Change
-
Bid8.7
Ask11.35
volume0
Intrest0
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest115
Strike
270
270
Last Price59.25Apr 29, 2025
Change
00%
Bid11.25
Ask14.4
volume0
Intrest0
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest2803
Strike
272.5
272.5
Last Price-
Change
-
Bid13.65
Ask17
volume0
Intrest0
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
275
275
Last Price-
Change
-
Bid16.15
Ask19.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid18.65
Ask21.9
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest4
Strike
280
280
Last Price33.2May 20, 2025
Change
00%
Bid21.2
Ask23.9
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest19
Strike
282.5
282.5
Last Price-
Change
-
Bid23.7
Ask27.45
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest4
Strike
285
285
Last Price92.3Apr 14, 2025
Change
00%
Bid26.15
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid28.65
Ask31.8
volume0
Intrest0
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest10
Strike
290
290
Last Price-
Change
-
Bid31.15
Ask34
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest1
Strike
295
295
Last Price48.2May 20, 2025
Change
00%
Bid36.15
Ask40
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid41.2
Ask45
volume0
Intrest0
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid46.15
Ask50
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid51.15
Ask55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid56.15
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid61.2
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid66.2
Ask70
volume0
Intrest0