$256.01
2.440.96%
In chiusura: -
$256.21
0.200.08%
After hour: Nov 7, 7:58 PM EDT
Comments
Loading...
Royal Caribbean Gr (NYSE:RCL) Azioni, Quote.MetaTitle.option-chain
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid74.55
Ask77.8
volume0
Intrest0
Strike
180
180
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.04
volume3
Intrest0
Last Price108Oct 28, 2025
Change
-0%
Bid69.55
Ask72.8
volume0
Intrest2
Strike
185
185
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.04
volume2
Intrest0
Last Price-
Change
-
Bid64.55
Ask67.8
volume0
Intrest0
Strike
190
190
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.04
volume3
Intrest0
Last Price-
Change
-
Bid59.5
Ask62.6
volume0
Intrest0
Strike
195
195
Last Price0.04Nov 07, 2025
Change
-
Bid-
Ask0.04
volume1
Intrest0
Last Price92.65Oct 28, 2025
Change
-0%
Bid54.75
Ask57.8
volume0
Intrest1
Strike
200
200
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask0.04
volume1
Intrest2
Last Price-
Change
-
Bid49.35
Ask52.8
volume0
Intrest0
Strike
205
205
Last Price0.04Nov 07, 2025
Change
0.2485.71%
Bid-
Ask0.04
volume1
Intrest2
Last Price-
Change
-
Bid44.15
Ask47.8
volume0
Intrest0
Strike
210
210
Last Price0.77Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid39.25
Ask42.8
volume0
Intrest0
Strike
215
215
Last Price1.43Oct 17, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest21
Last Price33.95Nov 07, 2025
Change
28.445.55%
Bid34.4
Ask37.8
volume1
Intrest4
Strike
220
220
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest55
Last Price-
Change
-
Bid29.15
Ask32.8
volume0
Intrest0
Strike
225
225
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask2.13
volume5
Intrest75
Last Price32.46Nov 04, 2025
Change
-0%
Bid24.15
Ask27.8
volume0
Intrest5
Strike
230
230
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask2.13
volume2
Intrest16
Last Price80.4Oct 22, 2025
Change
-0%
Bid19.15
Ask22.85
volume0
Intrest1
Strike
235
235
Last Price0.31Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest187
Last Price-
Change
-
Bid16.65
Ask20.35
volume0
Intrest0
Strike
237.5
237.5
Last Price0.5Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price18.12Nov 05, 2025
Change
-0%
Bid14.1
Ask17.8
volume0
Intrest10
Strike
240
240
Last Price0.02Nov 07, 2025
Change
0.4495.65%
Bid-
Ask0.64
volume9
Intrest1461
Last Price-
Change
-
Bid12.25
Ask15.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.11Nov 07, 2025
Change
0.264.52%
Bid-
Ask1.56
volume8
Intrest215
Last Price12.05Nov 07, 2025
Change
5.5831.65%
Bid9.85
Ask12.8
volume11
Intrest1
Strike
245
245
Last Price0.25Nov 07, 2025
Change
0.2751.92%
Bid-
Ask0.69
volume21
Intrest1179
Last Price-
Change
-
Bid6.65
Ask10.35
volume0
Intrest0
Strike
247.5
247.5
Last Price0.1Nov 07, 2025
Change
0.787.5%
Bid-
Ask0.89
volume14
Intrest82
Last Price6.8Nov 07, 2025
Change
3.9636.8%
Bid4.55
Ask7.8
volume17
Intrest12
Strike
250
250
Last Price0.26Nov 07, 2025
Change
0.9478.33%
Bid-
Ask0.5
volume70
Intrest603
Last Price4.25Nov 07, 2025
Change
0.8625.37%
Bid2.65
Ask5.35
volume18
Intrest16
Strike
252.5
252.5
Last Price0.05Nov 07, 2025
Change
1.7997.28%
Bid-
Ask0.81
volume46
Intrest209
Last Price0.99Nov 07, 2025
Change
1.6562.5%
Bid0.02
Ask2.44
volume77
Intrest34
Strike
255
255
Last Price0.16Nov 07, 2025
Change
2.8594.68%
Bid0.05
Ask0.4
volume33
Intrest421
Last Price0.23Nov 07, 2025
Change
1.1483.21%
Bid-
Ask0.38
volume76
Intrest91
Strike
257.5
257.5
Last Price3.77Nov 07, 2025
Change
2.236.85%
Bid0.54
Ask2.45
volume100
Intrest74
Last Price0.01Nov 07, 2025
Change
0.6998.57%
Bid-
Ask0.1
volume43
Intrest111
Strike
260
260
Last Price3.79Nov 07, 2025
Change
2.9844.02%
Bid2.6
Ask5.2
volume114
Intrest261
Last Price0.05Nov 07, 2025
Change
0.1979.17%
Bid-
Ask0.12
volume18
Intrest82
Strike
262.5
262.5
Last Price6.62Nov 07, 2025
Change
1.2315.67%
Bid4.9
Ask7.65
volume53
Intrest168
Last Price0.02Nov 07, 2025
Change
0.2492.31%
Bid-
Ask0.05
volume17
Intrest161
Strike
265
265
Last Price9.25Nov 07, 2025
Change
2.2419.5%
Bid7.4
Ask10.25
volume7
Intrest390
Last Price0.08Nov 07, 2025
Change
0.0746.67%
Bid-
Ask0.95
volume124
Intrest102
Strike
267.5
267.5
Last Price11.5Nov 07, 2025
Change
2.819.58%
Bid10
Ask12.55
volume2
Intrest12
Last Price0.06Nov 07, 2025
Change
0.0545.45%
Bid-
Ask0.53
volume3
Intrest147
Strike
270
270
Last Price13.58Nov 07, 2025
Change
2.1213.5%
Bid12.2
Ask15.2
volume18
Intrest96
Last Price0.05Nov 07, 2025
Change
0.0758.33%
Bid-
Ask1.64
volume2
Intrest87
Strike
272.5
272.5
Last Price19Nov 06, 2025
Change
-0%
Bid14.9
Ask17.6
volume0
Intrest22
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1163
Strike
275
275
Last Price21.35Nov 07, 2025
Change
0.854.15%
Bid17.4
Ask20.2
volume5
Intrest48
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask1.6
volume2
Intrest8
Strike
277.5
277.5
Last Price21.02Nov 07, 2025
Change
1.988.61%
Bid19.9
Ask22.7
volume2
Intrest3
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.06
volume37
Intrest1161
Strike
280
280
Last Price23.6Nov 07, 2025
Change
2.7110.3%
Bid23.05
Ask25.2
volume2
Intrest26
Last Price0.83Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Strike
282.5
282.5
Last Price30.15Nov 07, 2025
Change
1.465.09%
Bid24.9
Ask27.9
volume1
Intrest6
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.12
volume1
Intrest99
Strike
285
285
Last Price28.8Nov 07, 2025
Change
2.046.61%
Bid27.2
Ask30.85
volume10
Intrest16
Last Price1.06Nov 07, 2025
Change
1.022550%
Bid-
Ask0.92
volume1
Intrest179
Strike
287.5
287.5
Last Price35.18Nov 07, 2025
Change
0.782.27%
Bid29.9
Ask32.7
volume11
Intrest61
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest269
Strike
290
290
Last Price37.05Nov 07, 2025
Change
0.451.2%
Bid32.2
Ask35.55
volume1
Intrest12
Last Price0.03Nov 07, 2025
Change
0.0770%
Bid-
Ask0.03
volume1
Intrest85
Strike
292.5
292.5
Last Price37.1Nov 06, 2025
Change
-0%
Bid34.7
Ask38.4
volume0
Intrest4
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest144
Strike
295
295
Last Price38.75Nov 06, 2025
Change
-0%
Bid37.2
Ask40.2
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest91
Strike
297.5
297.5
Last Price42.15Nov 06, 2025
Change
-0%
Bid40.5
Ask42.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest505
Strike
300
300
Last Price42.87Nov 04, 2025
Change
-0%
Bid42.2
Ask45.9
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest35
Strike
302.5
302.5
Last Price18.01Oct 31, 2025
Change
-0%
Bid44.7
Ask47.9
volume0
Intrest0
Last Price0.15Nov 07, 2025
Change
0.11275%
Bid-
Ask0.2
volume2
Intrest601
Strike
305
305
Last Price48.85Nov 06, 2025
Change
-0%
Bid47.4
Ask50.4
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Strike
307.5
307.5
Last Price44.22Nov 04, 2025
Change
-0%
Bid49.7
Ask52.95
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest108
Strike
310
310
Last Price46.74Nov 04, 2025
Change
-0%
Bid52.2
Ask55.9
volume0
Intrest0
Last Price0.54Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
312.5
312.5
Last Price31.25Nov 03, 2025
Change
-0%
Bid54.9
Ask58.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume1
Intrest88
Strike
315
315
Last Price62.45Nov 06, 2025
Change
-0%
Bid57.4
Ask60.4
volume0
Intrest0
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest78
Strike
317.5
317.5
Last Price65.2Nov 07, 2025
Change
13.9527.22%
Bid59.95
Ask63.05
volume1
Intrest1
Last Price0.12Nov 04, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest560
Strike
320
320
Last Price38.65Nov 03, 2025
Change
-0%
Bid62.45
Ask65.45
volume0
Intrest0
Last Price1.16Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
322.5
322.5
Last Price30.56Oct 28, 2025
Change
-0%
Bid64.9
Ask68.05
volume0
Intrest0
Last Price0.81Nov 07, 2025
Change
0.4133.61%
Bid-
Ask0.08
volume1
Intrest76
Strike
325
325
Last Price22.59Oct 07, 2025
Change
-0%
Bid67.2
Ask70.55
volume0
Intrest0
Last Price0.11Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Strike
327.5
327.5
Last Price-
Change
-
Bid69.7
Ask72.9
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.2987.88%
Bid-
Ask0.05
volume1
Intrest46
Strike
330
330
Last Price43.73Oct 29, 2025
Change
-0%
Bid72.2
Ask75.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid74.7
Ask78.05
volume0
Intrest0
Last Price0.31Nov 05, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest97
Strike
335
335
Last Price49.9Oct 29, 2025
Change
-0%
Bid77.2
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid79.7
Ask83.4
volume0
Intrest0
Last Price0.26Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest51
Strike
340
340
Last Price87.45Nov 06, 2025
Change
-0%
Bid82.2
Ask85.4
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid84.7
Ask88.4
volume0
Intrest0
Last Price0.32Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest122
Strike
345
345
Last Price30.17Oct 27, 2025
Change
-0%
Bid87.2
Ask90.9
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest646
Strike
350
350
Last Price57.45Oct 28, 2025
Change
-0%
Bid92.2
Ask95.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest70
Strike
355
355
Last Price-
Change
-
Bid97.2
Ask100.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest6
Strike
360
360
Last Price-
Change
-
Bid102.2
Ask105.9
volume0
Intrest0
Last Price0.33Oct 28, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest8
Strike
365
365
Last Price-
Change
-
Bid107.2
Ask110.9
volume0
Intrest0
Last Price1Oct 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid112.2
Ask115.9
volume0
Intrest0
Last Price1.06Oct 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest55
Strike
375
375
Last Price56.92Oct 27, 2025
Change
-0%
Bid117.2
Ask120.9
volume0
Intrest0
Last Price0.78Oct 27, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
380
380
Last Price61.77Oct 27, 2025
Change
-0%
Bid122.2
Ask125.9
volume0
Intrest0
Last Price1.02Oct 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
385
385
Last Price66.65Oct 27, 2025
Change
-0%
Bid127.2
Ask130.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid132.2
Ask135.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid137.2
Ask140.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid142.2
Ask145.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
405
405
Last Price92.8Oct 02, 2025
Change
-0%
Bid147.2
Ask150.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid152.2
Ask155.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid157.2
Ask160.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
420
420
Last Price101.3Oct 27, 2025
Change
-0%
Bid162.2
Ask165.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid167.2
Ask170.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid172.2
Ask175.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid177.2
Ask180.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid182.2
Ask185.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid187.2
Ask190.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid192.2
Ask195.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid197.2
Ask200.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid202.2
Ask205.9
volume0
Intrest0