$240.39
-1.1-0.46%
In chiusura: -
$240.50
0.110.05%
After hour: 4:05 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
-
Bid139.2
Ask142.7
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid134.2
Ask137.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid129.25
Ask132.85
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid124.25
Ask127.85
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid119.25
Ask122.65
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid114.25
Ask117.75
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid109.25
Ask112.65
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price103.63Nov 21, 2024
Change
00%
Bid104.25
Ask107.65
volume0
Intrest17
Strike
135
135
Last Price0.66Oct 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price-
Change
-
Bid99.25
Ask102.65
volume0
Intrest0
Strike
140
140
Last Price0.74Oct 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest8
Last Price-
Change
-
Bid94.25
Ask97.65
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price85.1Nov 14, 2024
Change
00%
Bid89.25
Ask92.65
volume0
Intrest1
Strike
150
150
Last Price0.55Oct 16, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest2
Last Price83.46Nov 21, 2024
Change
00%
Bid84.25
Ask87.65
volume0
Intrest7
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price78.5Nov 25, 2024
Change
4.56.08%
Bid79.25
Ask82.65
volume1
Intrest3
Strike
160
160
Last Price0.42Oct 31, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest3
Last Price46.93Oct 29, 2024
Change
00%
Bid74.25
Ask77.55
volume0
Intrest1
Strike
165
165
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest26
Last Price63.39Nov 14, 2024
Change
00%
Bid69.3
Ask72.2
volume0
Intrest2
Strike
170
170
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest64
Last Price63.5Nov 25, 2024
Change
0.590.92%
Bid64.3
Ask67.9
volume4
Intrest10
Strike
175
175
Last Price0.51Oct 29, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest26
Last Price58.98Nov 21, 2024
Change
00%
Bid59.3
Ask62.65
volume0
Intrest26
Strike
180
180
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price55.49Nov 22, 2024
Change
00%
Bid54.3
Ask57.65
volume0
Intrest22
Strike
185
185
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest57
Last Price45.76Nov 20, 2024
Change
00%
Bid49.3
Ask52.7
volume0
Intrest7
Strike
190
190
Last Price0.23Nov 25, 2024
Change
0.15187.5%
Bid-
Ask0.2
volume1
Intrest111
Last Price45.03Nov 25, 2024
Change
1.924.09%
Bid44.6
Ask47.5
volume1
Intrest43
Strike
195
195
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest46
Last Price33.91Nov 19, 2024
Change
00%
Bid39.6
Ask42.55
volume0
Intrest31
Strike
200
200
Last Price0.12Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Last Price-
Change
-
Bid36.8
Ask40
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price35.07Nov 25, 2024
Change
1.293.82%
Bid34.25
Ask37.55
volume1
Intrest19
Strike
205
205
Last Price0.02Nov 25, 2024
Change
0.1487.5%
Bid-
Ask0.06
volume26
Intrest31
Last Price28.8Nov 20, 2024
Change
00%
Bid32.1
Ask35
volume0
Intrest1
Strike
207.5
207.5
Last Price0.18Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price24.05Nov 19, 2024
Change
00%
Bid29.6
Ask32.5
volume0
Intrest23
Strike
210
210
Last Price0.01Nov 25, 2024
Change
0.0787.5%
Bid0.01
Ask0.23
volume488
Intrest67
Last Price27.3Nov 25, 2024
Change
1.55.21%
Bid26.65
Ask30
volume2
Intrest3
Strike
212.5
212.5
Last Price0.07Nov 25, 2024
Change
0.0541.67%
Bid-
Ask0.12
volume1
Intrest4
Last Price19.07Nov 19, 2024
Change
00%
Bid24.4
Ask28
volume0
Intrest22
Strike
215
215
Last Price0.16Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest83
Last Price20.85Nov 22, 2024
Change
00%
Bid22.35
Ask25.35
volume0
Intrest3
Strike
217.5
217.5
Last Price0.42Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price19.78Nov 25, 2024
Change
1.617.53%
Bid19.55
Ask22.5
volume1
Intrest44
Strike
220
220
Last Price0.05Nov 25, 2024
Change
0.0444.44%
Bid-
Ask0.09
volume10
Intrest156
Last Price19.45Nov 22, 2024
Change
00%
Bid16.85
Ask19.85
volume0
Intrest12
Strike
222.5
222.5
Last Price0.08Nov 25, 2024
Change
0.1869.23%
Bid-
Ask0.15
volume1
Intrest32
Last Price14.5Nov 25, 2024
Change
2.6515.45%
Bid14.85
Ask17.3
volume21
Intrest62
Strike
225
225
Last Price0.1Nov 25, 2024
Change
0.0323.08%
Bid-
Ask0.27
volume1
Intrest55
Last Price14.89Nov 22, 2024
Change
00%
Bid12.15
Ask15.1
volume0
Intrest4
Strike
227.5
227.5
Last Price0.18Nov 25, 2024
Change
0.0210%
Bid-
Ask0.21
volume357
Intrest20
Last Price9.9Nov 25, 2024
Change
2.5220.29%
Bid9.5
Ask12.35
volume20
Intrest40
Strike
230
230
Last Price0.2Nov 25, 2024
Change
0.0828.57%
Bid0.1
Ask0.18
volume101
Intrest4214
Last Price7.5Nov 25, 2024
Change
2.1822.52%
Bid7.3
Ask9.25
volume9
Intrest51
Strike
232.5
232.5
Last Price0.3Nov 25, 2024
Change
0.1938.78%
Bid-
Ask0.37
volume21
Intrest69
Last Price4.6Nov 25, 2024
Change
3.0840.1%
Bid5.2
Ask7
volume1
Intrest93
Strike
235
235
Last Price0.58Nov 25, 2024
Change
0.225.64%
Bid0.25
Ask0.69
volume200
Intrest138
Last Price3.25Nov 25, 2024
Change
2.442.48%
Bid3.25
Ask4.75
volume34
Intrest36
Strike
237.5
237.5
Last Price1.22Nov 25, 2024
Change
0.17.58%
Bid0.8
Ask1.79
volume74
Intrest68
Last Price3Nov 25, 2024
Change
1.0525.93%
Bid2.53
Ask2.98
volume119
Intrest144
Strike
240
240
Last Price2.57Nov 25, 2024
Change
0.4722.38%
Bid1.59
Ask2.39
volume69
Intrest126
Last Price1.32Nov 25, 2024
Change
1.2749.03%
Bid1.37
Ask2.2
volume23
Intrest53
Strike
242.5
242.5
Last Price4Nov 25, 2024
Change
0.8526.98%
Bid2.84
Ask4.45
volume36
Intrest156
Last Price0.85Nov 25, 2024
Change
0.7948.17%
Bid0.4
Ask0.94
volume80
Intrest206
Strike
245
245
Last Price5.7Nov 25, 2024
Change
0.9520%
Bid4.15
Ask6.05
volume6
Intrest6
Last Price0.5Nov 25, 2024
Change
0.5451.92%
Bid0.2
Ask0.69
volume35
Intrest166
Strike
247.5
247.5
Last Price11.5Nov 20, 2024
Change
00%
Bid6.35
Ask8.95
volume0
Intrest1
Last Price0.21Nov 25, 2024
Change
0.4367.19%
Bid0.01
Ask0.43
volume31
Intrest3241
Strike
250
250
Last Price15.5Nov 13, 2024
Change
00%
Bid8
Ask11.15
volume0
Intrest1
Last Price0.09Nov 25, 2024
Change
0.2270.97%
Bid0.04
Ask0.13
volume48
Intrest104
Strike
252.5
252.5
Last Price19.95Nov 14, 2024
Change
00%
Bid10.15
Ask13.7
volume0
Intrest1
Last Price0.15Nov 22, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest6
Strike
255
255
Last Price-
Change
-
Bid13.3
Ask15.55
volume0
Intrest0
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
257.5
257.5
Last Price24.75Nov 14, 2024
Change
00%
Bid15.5
Ask18.15
volume0
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest12
Strike
260
260
Last Price-
Change
-
Bid17.95
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid19.7
Ask23.7
volume0
Intrest0
Last Price0.5Nov 25, 2024
Change
0.4400%
Bid-
Ask0.46
volume1
Intrest5
Strike
265
265
Last Price-
Change
-
Bid22.25
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid25.3
Ask28.35
volume0
Intrest0
Last Price0.13Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid28
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid32.7
Ask35.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid37.65
Ask40.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid42.65
Ask45.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid48
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid52.55
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid58
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid63
Ask66.2
volume0
Intrest0