$187.81
-0.84-0.45%
Pre-mercato: 4:53 AM 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
-
Bid51
Ask55.45
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid46
Ask50.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid41
Ask45.2
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask39.5
volume0
Intrest0
Strike
150
150
Last Price0.2Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price-
Change
-
Bid31.5
Ask34.8
volume0
Intrest0
Strike
155
155
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest33
Last Price-
Change
-
Bid26.55
Ask30.15
volume0
Intrest0
Strike
160
160
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest302
Last Price-
Change
-
Bid21.6
Ask24.9
volume0
Intrest0
Strike
165
165
Last Price0.05Apr 01, 2025
Change
00%
Bid0.01
Ask1.09
volume0
Intrest41
Last Price-
Change
-
Bid16.05
Ask20.05
volume0
Intrest0
Strike
170
170
Last Price0.08Apr 03, 2025
Change
00%
Bid0.04
Ask0.45
volume0
Intrest722
Last Price-
Change
-
Bid14.25
Ask17.55
volume0
Intrest0
Strike
172.5
172.5
Last Price0.5Apr 03, 2025
Change
00%
Bid0.16
Ask0.97
volume0
Intrest56
Last Price-
Change
-
Bid11.85
Ask14.45
volume0
Intrest0
Strike
175
175
Last Price0.3Apr 03, 2025
Change
00%
Bid0.16
Ask0.51
volume0
Intrest81
Last Price-
Change
-
Bid10.95
Ask12.35
volume0
Intrest0
Strike
177.5
177.5
Last Price1.17Apr 03, 2025
Change
00%
Bid0.46
Ask0.72
volume0
Intrest68
Last Price30Apr 02, 2025
Change
00%
Bid8.9
Ask9.65
volume0
Intrest20
Strike
180
180
Last Price0.35Apr 03, 2025
Change
00%
Bid0.82
Ask1.1
volume0
Intrest65
Last Price11.15Apr 03, 2025
Change
00%
Bid6.9
Ask8.3
volume0
Intrest7
Strike
182.5
182.5
Last Price1.7Apr 03, 2025
Change
00%
Bid1.37
Ask1.64
volume0
Intrest33
Last Price7.6Apr 03, 2025
Change
00%
Bid5.2
Ask6.55
volume0
Intrest7
Strike
185
185
Last Price2.2Apr 03, 2025
Change
00%
Bid1.94
Ask2.42
volume0
Intrest50
Last Price3.6Apr 03, 2025
Change
00%
Bid3.7
Ask4.25
volume0
Intrest36
Strike
187.5
187.5
Last Price3.16Apr 03, 2025
Change
00%
Bid2.73
Ask3.4
volume0
Intrest38
Last Price3.5Apr 03, 2025
Change
00%
Bid2.09
Ask4.1
volume0
Intrest55
Strike
190
190
Last Price4.45Apr 03, 2025
Change
00%
Bid4.1
Ask4.8
volume0
Intrest396
Last Price1.73Apr 03, 2025
Change
00%
Bid1.52
Ask1.9
volume0
Intrest9
Strike
192.5
192.5
Last Price6Apr 03, 2025
Change
00%
Bid4.9
Ask6.35
volume0
Intrest233
Last Price1Apr 03, 2025
Change
00%
Bid0.87
Ask1.18
volume0
Intrest80
Strike
195
195
Last Price7.08Apr 03, 2025
Change
00%
Bid6.7
Ask8.2
volume0
Intrest76
Last Price2.3Apr 03, 2025
Change
00%
Bid0.33
Ask0.98
volume0
Intrest88
Strike
197.5
197.5
Last Price8.65Apr 03, 2025
Change
00%
Bid8.8
Ask10.3
volume0
Intrest298
Last Price0.58Apr 03, 2025
Change
00%
Bid0.3
Ask0.76
volume0
Intrest57
Strike
200
200
Last Price10.05Apr 03, 2025
Change
00%
Bid10.25
Ask12.6
volume0
Intrest241
Last Price0.8Apr 03, 2025
Change
00%
Bid0.17
Ask0.67
volume0
Intrest48
Strike
202.5
202.5
Last Price10.9Apr 03, 2025
Change
00%
Bid13.5
Ask16.75
volume0
Intrest91
Last Price0.42Apr 03, 2025
Change
00%
Bid0.11
Ask0.41
volume0
Intrest57
Strike
205
205
Last Price14.6Apr 03, 2025
Change
00%
Bid16.35
Ask17.4
volume0
Intrest121
Last Price0.24Apr 03, 2025
Change
00%
Bid0.04
Ask1.56
volume0
Intrest58
Strike
207.5
207.5
Last Price20.25Apr 03, 2025
Change
00%
Bid17.4
Ask20.05
volume0
Intrest33
Last Price0.2Apr 03, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest1800
Strike
210
210
Last Price18.97Apr 03, 2025
Change
00%
Bid20.45
Ask22.45
volume0
Intrest100
Last Price0.15Apr 03, 2025
Change
00%
Bid0.01
Ask0.58
volume0
Intrest55
Strike
212.5
212.5
Last Price20.8Apr 03, 2025
Change
00%
Bid22.35
Ask25.1
volume0
Intrest21
Last Price0.05Apr 03, 2025
Change
00%
Bid0.01
Ask0.76
volume0
Intrest139
Strike
215
215
Last Price27.12Apr 03, 2025
Change
00%
Bid24.5
Ask28.55
volume0
Intrest65
Last Price0.07Apr 03, 2025
Change
00%
Bid0.02
Ask0.88
volume0
Intrest95
Strike
217.5
217.5
Last Price29Apr 03, 2025
Change
00%
Bid27.35
Ask31.5
volume0
Intrest2
Last Price0.03Apr 03, 2025
Change
00%
Bid0.03
Ask0.73
volume0
Intrest122
Strike
220
220
Last Price26Apr 03, 2025
Change
00%
Bid30
Ask34
volume0
Intrest6
Last Price0.31Apr 03, 2025
Change
00%
Bid0.02
Ask0.43
volume0
Intrest102
Strike
222.5
222.5
Last Price31.02Apr 03, 2025
Change
00%
Bid32.3
Ask36.5
volume0
Intrest2
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest377
Strike
225
225
Last Price33.63Apr 03, 2025
Change
00%
Bid34.85
Ask39
volume0
Intrest4
Last Price0.02Apr 03, 2025
Change
00%
Bid0.01
Ask0.6
volume0
Intrest2900
Strike
227.5
227.5
Last Price22.62Mar 31, 2025
Change
00%
Bid37.35
Ask41.5
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest622
Strike
230
230
Last Price38.19Apr 03, 2025
Change
00%
Bid39.8
Ask44
volume0
Intrest1
Last Price0.17Apr 03, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest284
Strike
232.5
232.5
Last Price-
Change
-
Bid42
Ask46.5
volume0
Intrest0
Last Price1.55Mar 26, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest67
Strike
235
235
Last Price44.77Apr 03, 2025
Change
00%
Bid45.85
Ask47.65
volume0
Intrest0
Last Price0.12Apr 02, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest39
Strike
237.5
237.5
Last Price15.05Mar 25, 2025
Change
00%
Bid47.3
Ask51.5
volume0
Intrest0
Last Price0.71Apr 03, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest258
Strike
240
240
Last Price50.38Apr 03, 2025
Change
00%
Bid49.5
Ask54
volume0
Intrest3
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest25
Strike
242.5
242.5
Last Price30Mar 28, 2025
Change
00%
Bid52.3
Ask56.5
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest383
Strike
245
245
Last Price55.55Apr 03, 2025
Change
00%
Bid54.5
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid57.3
Ask61.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest21
Strike
250
250
Last Price59.71Apr 03, 2025
Change
00%
Bid59.5
Ask64
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest56
Strike
255
255
Last Price37.14Mar 20, 2025
Change
00%
Bid64.8
Ask68.95
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest30
Strike
260
260
Last Price51.35Mar 12, 2025
Change
00%
Bid69.5
Ask74
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest10
Strike
265
265
Last Price51.82Mar 07, 2025
Change
00%
Bid74.8
Ask79
volume0
Intrest0
Last Price0.66Mar 11, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest7
Strike
270
270
Last Price57.04Mar 12, 2025
Change
00%
Bid79.8
Ask84
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
275
275
Last Price-
Change
-
Bid84.65
Ask89
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.37
volume0
Intrest54
Strike
280
280
Last Price-
Change
-
Bid89.85
Ask94
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest54
Strike
285
285
Last Price-
Change
-
Bid94.5
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid99.85
Ask104
volume0
Intrest0
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest16
Strike
295
295
Last Price-
Change
-
Bid104.8
Ask109
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
300
300
Last Price43.5Feb 20, 2025
Change
00%
Bid109.8
Ask114
volume0
Intrest0
Last Price0.42Feb 28, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid114.85
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
310
310
Last Price52.85Feb 20, 2025
Change
00%
Bid119.85
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid124.85
Ask129
volume0
Intrest0
Last Price0.3Feb 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid129.85
Ask134
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid134.85
Ask139
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid139.85
Ask144
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
335
335
Last Price123.65Mar 18, 2025
Change
00%
Bid144.85
Ask149
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid149.85
Ask154
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid154.85
Ask159
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid159.85
Ask164
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid164.85
Ask169
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
360
360
Last Price148.35Mar 13, 2025
Change
00%
Bid169.85
Ask174
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid174.85
Ask179
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid179.85
Ask184
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid189.85
Ask194
volume0
Intrest0