$217.95
1.640.76%
Pre-comercialización: 4:09 AM EDT
Comments
Loading...
Royal Caribbean Gr (NYSE:RCL) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Royal Caribbean Gr a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price80.95Apr 08, 2025
Change
00%
Bid109.8
Ask113.9
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid104.85
Ask109
volume0
Intrest0
Strike
110
110
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid99.65
Ask104
volume0
Intrest0
Strike
115
115
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest0
Last Price96.55Apr 28, 2025
Change
00%
Bid94.9
Ask98.9
volume0
Intrest0
Strike
120
120
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest0
Last Price91.55Apr 28, 2025
Change
00%
Bid89.9
Ask94
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid88.9
Ask93
volume0
Intrest0
Strike
126
126
Last Price0.16Apr 22, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price-
Change
-
Bid87.95
Ask92
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid86.9
Ask91
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price87.6Apr 28, 2025
Change
00%
Bid85.9
Ask90
volume0
Intrest0
Strike
129
129
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid84.9
Ask88.9
volume0
Intrest0
Strike
130
130
Last Price2Apr 07, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Last Price-
Change
-
Bid84
Ask87.95
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid83
Ask87
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price81.1Apr 23, 2025
Change
00%
Bid82.05
Ask86
volume0
Intrest1
Strike
133
133
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid81
Ask85
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid80.05
Ask84
volume0
Intrest0
Strike
135
135
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid79.2
Ask83
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask82
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid76.9
Ask81
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid75.9
Ask80
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid74.9
Ask78.95
volume0
Intrest0
Strike
140
140
Last Price0.12Apr 28, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest24
Last Price-
Change
-
Bid73.9
Ask77.95
volume0
Intrest0
Strike
141
141
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest1
Last Price-
Change
-
Bid72.9
Ask77
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid71.9
Ask76
volume0
Intrest0
Strike
143
143
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask74.95
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price69.3Apr 23, 2025
Change
00%
Bid69.85
Ask74
volume0
Intrest1
Strike
145
145
Last Price0.09Apr 28, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest29
Last Price-
Change
-
Bid68.9
Ask73
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid67.9
Ask72
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid66.95
Ask70.95
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid65.95
Ask69.6
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price37.3Apr 09, 2025
Change
00%
Bid65
Ask69
volume0
Intrest1
Strike
150
150
Last Price0.09Apr 28, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest107
Last Price-
Change
-
Bid62.45
Ask66.45
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price50.3Apr 09, 2025
Change
00%
Bid60.15
Ask64
volume0
Intrest1
Strike
155
155
Last Price0.26Apr 28, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest17
Last Price-
Change
-
Bid57.4
Ask61.5
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.17
volume0
Intrest0
Last Price-
Change
-
Bid54.95
Ask59
volume0
Intrest0
Strike
160
160
Last Price0.12Apr 28, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest64
Last Price-
Change
-
Bid52.6
Ask56.5
volume0
Intrest0
Strike
162.5
162.5
Last Price0.11Apr 28, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest1
Last Price23.02Apr 04, 2025
Change
00%
Bid49.8
Ask54
volume0
Intrest10
Strike
165
165
Last Price0.1Apr 28, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest211
Last Price23.15Apr 21, 2025
Change
00%
Bid47.55
Ask51.5
volume0
Intrest2
Strike
167.5
167.5
Last Price0.2Apr 28, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest3
Last Price44.9Apr 28, 2025
Change
00%
Bid44.85
Ask49
volume0
Intrest5
Strike
170
170
Last Price0.22Apr 28, 2025
Change
00%
Bid0.01
Ask0.28
volume0
Intrest66
Last Price27.4Apr 22, 2025
Change
00%
Bid42.4
Ask46.5
volume0
Intrest2
Strike
172.5
172.5
Last Price0.18Apr 28, 2025
Change
00%
Bid0.06
Ask0.18
volume0
Intrest28
Last Price-
Change
-
Bid40.2
Ask44
volume0
Intrest0
Strike
175
175
Last Price0.22Apr 28, 2025
Change
00%
Bid0.14
Ask0.35
volume0
Intrest25
Last Price-
Change
-
Bid37.6
Ask41.65
volume0
Intrest0
Strike
177.5
177.5
Last Price0.38Apr 28, 2025
Change
00%
Bid0.06
Ask1.06
volume0
Intrest66
Last Price19.15Apr 22, 2025
Change
00%
Bid35.05
Ask39.35
volume0
Intrest16
Strike
180
180
Last Price0.3Apr 28, 2025
Change
00%
Bid0.22
Ask0.43
volume0
Intrest94
Last Price20.3Apr 22, 2025
Change
00%
Bid32.7
Ask36.9
volume0
Intrest1
Strike
182.5
182.5
Last Price0.35Apr 28, 2025
Change
00%
Bid0.22
Ask0.63
volume0
Intrest20
Last Price29.71Apr 28, 2025
Change
00%
Bid30.35
Ask34.5
volume0
Intrest9
Strike
185
185
Last Price0.45Apr 28, 2025
Change
00%
Bid0.16
Ask0.5
volume0
Intrest181
Last Price27.4Apr 28, 2025
Change
00%
Bid28.3
Ask32
volume0
Intrest2
Strike
187.5
187.5
Last Price0.56Apr 28, 2025
Change
00%
Bid0.45
Ask2.08
volume0
Intrest13
Last Price25.6Apr 28, 2025
Change
00%
Bid25.7
Ask28.75
volume0
Intrest56
Strike
190
190
Last Price0.77Apr 28, 2025
Change
00%
Bid0.65
Ask0.99
volume0
Intrest63
Last Price23.28Apr 28, 2025
Change
00%
Bid23.3
Ask27.45
volume0
Intrest13
Strike
192.5
192.5
Last Price1Apr 28, 2025
Change
00%
Bid0.81
Ask1.05
volume0
Intrest20
Last Price22.24Apr 28, 2025
Change
00%
Bid21.35
Ask25.25
volume0
Intrest93
Strike
195
195
Last Price1.05Apr 28, 2025
Change
00%
Bid0.17
Ask1.58
volume0
Intrest78
Last Price21.71Apr 28, 2025
Change
00%
Bid19.15
Ask23
volume0
Intrest25
Strike
197.5
197.5
Last Price1.48Apr 28, 2025
Change
00%
Bid1
Ask1.88
volume0
Intrest225
Last Price16.73Apr 28, 2025
Change
00%
Bid17
Ask20.95
volume0
Intrest58
Strike
200
200
Last Price1.9Apr 28, 2025
Change
00%
Bid1.65
Ask2.1
volume0
Intrest116
Last Price15.6Apr 28, 2025
Change
00%
Bid15.05
Ask18.9
volume0
Intrest14
Strike
202.5
202.5
Last Price2.46Apr 28, 2025
Change
00%
Bid2.1
Ask4.4
volume0
Intrest15
Last Price13.65Apr 28, 2025
Change
00%
Bid13.05
Ask16.95
volume0
Intrest49
Strike
205
205
Last Price3.05Apr 28, 2025
Change
00%
Bid2.78
Ask4.45
volume0
Intrest24
Last Price9.52Apr 25, 2025
Change
00%
Bid11.4
Ask15.15
volume0
Intrest10
Strike
207.5
207.5
Last Price3.4Apr 28, 2025
Change
00%
Bid1.95
Ask5.15
volume0
Intrest23
Last Price11.75Apr 28, 2025
Change
00%
Bid9.85
Ask11.9
volume0
Intrest162
Strike
210
210
Last Price4.45Apr 28, 2025
Change
00%
Bid4.05
Ask5.1
volume0
Intrest269
Last Price10.23Apr 28, 2025
Change
00%
Bid8.7
Ask11.6
volume0
Intrest131
Strike
212.5
212.5
Last Price5.75Apr 28, 2025
Change
00%
Bid5.05
Ask7.3
volume0
Intrest189
Last Price8.7Apr 28, 2025
Change
00%
Bid6.6
Ask9.85
volume0
Intrest369
Strike
215
215
Last Price6.45Apr 28, 2025
Change
00%
Bid6.2
Ask8.15
volume0
Intrest17
Last Price7.25Apr 28, 2025
Change
00%
Bid5.1
Ask7.6
volume0
Intrest74
Strike
217.5
217.5
Last Price7.7Apr 28, 2025
Change
00%
Bid7.45
Ask8.25
volume0
Intrest54
Last Price6.05Apr 28, 2025
Change
00%
Bid5.15
Ask6.4
volume0
Intrest173
Strike
220
220
Last Price9.95Apr 28, 2025
Change
00%
Bid7.8
Ask11.05
volume0
Intrest22
Last Price4.9Apr 28, 2025
Change
00%
Bid3.8
Ask5.05
volume0
Intrest22
Strike
222.5
222.5
Last Price16.35Apr 24, 2025
Change
00%
Bid8.55
Ask12.45
volume0
Intrest24
Last Price4.06Apr 28, 2025
Change
00%
Bid3
Ask4.25
volume0
Intrest114
Strike
225
225
Last Price16.75Apr 23, 2025
Change
00%
Bid11.4
Ask13.95
volume0
Intrest26
Last Price3.15Apr 28, 2025
Change
00%
Bid2.55
Ask3.6
volume0
Intrest35
Strike
227.5
227.5
Last Price14.69Apr 28, 2025
Change
00%
Bid12.2
Ask14.95
volume0
Intrest1
Last Price2.4Apr 28, 2025
Change
00%
Bid0.4
Ask3.4
volume0
Intrest127
Strike
230
230
Last Price17Apr 28, 2025
Change
00%
Bid13.5
Ask17.65
volume0
Intrest25
Last Price2Apr 28, 2025
Change
00%
Bid0.6
Ask2.23
volume0
Intrest21
Strike
232.5
232.5
Last Price-
Change
-
Bid15.5
Ask19.6
volume0
Intrest0
Last Price1.5Apr 28, 2025
Change
00%
Bid1
Ask2.02
volume0
Intrest22
Strike
235
235
Last Price56.7Apr 04, 2025
Change
00%
Bid17.55
Ask21.75
volume0
Intrest2
Last Price1.15Apr 28, 2025
Change
00%
Bid1
Ask2.21
volume0
Intrest9
Strike
237.5
237.5
Last Price-
Change
-
Bid19.65
Ask23.7
volume0
Intrest0
Last Price0.86Apr 28, 2025
Change
00%
Bid0.58
Ask1
volume0
Intrest121
Strike
240
240
Last Price24Apr 23, 2025
Change
00%
Bid22.75
Ask25.85
volume0
Intrest1
Last Price0.65Apr 28, 2025
Change
00%
Bid0.46
Ask0.99
volume0
Intrest28
Strike
242.5
242.5
Last Price-
Change
-
Bid24.1
Ask28.25
volume0
Intrest0
Last Price0.53Apr 28, 2025
Change
00%
Bid0.39
Ask0.81
volume0
Intrest19
Strike
245
245
Last Price52.4Apr 03, 2025
Change
00%
Bid26.55
Ask30.7
volume0
Intrest0
Last Price0.31Apr 28, 2025
Change
00%
Bid0.28
Ask0.44
volume0
Intrest5
Strike
247.5
247.5
Last Price-
Change
-
Bid29
Ask33.2
volume0
Intrest0
Last Price0.3Apr 28, 2025
Change
00%
Bid0.25
Ask0.4
volume0
Intrest83
Strike
250
250
Last Price61.63Apr 16, 2025
Change
00%
Bid31.5
Ask35.45
volume0
Intrest1
Last Price0.27Apr 28, 2025
Change
00%
Bid0.04
Ask0.5
volume0
Intrest59
Strike
252.5
252.5
Last Price-
Change
-
Bid34
Ask37.9
volume0
Intrest0
Last Price0.3Apr 28, 2025
Change
00%
Bid0.14
Ask0.35
volume0
Intrest29
Strike
255
255
Last Price38.43Mar 27, 2025
Change
00%
Bid36.3
Ask40.35
volume0
Intrest0
Last Price0.14Apr 28, 2025
Change
00%
Bid0.09
Ask0.3
volume0
Intrest1
Strike
257.5
257.5
Last Price-
Change
-
Bid38.6
Ask42.7
volume0
Intrest0
Last Price0.06Apr 28, 2025
Change
00%
Bid0.05
Ask0.63
volume0
Intrest63
Strike
260
260
Last Price-
Change
-
Bid41.15
Ask45.35
volume0
Intrest0
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid46.1
Ask50.3
volume0
Intrest0
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
270
270
Last Price67.25Apr 09, 2025
Change
00%
Bid51.1
Ask55.3
volume0
Intrest0
Last Price0.12Apr 28, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest16
Strike
275
275
Last Price-
Change
-
Bid56.6
Ask60.2
volume0
Intrest0
Last Price0.04Apr 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest70
Strike
280
280
Last Price-
Change
-
Bid61.2
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
285
285
Last Price82.15Apr 09, 2025
Change
00%
Bid66.1
Ask70.15
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Strike
290
290
Last Price82.3Apr 09, 2025
Change
00%
Bid71.1
Ask75.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid76.1
Ask80.3
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid81.6
Ask85.3
volume0
Intrest0
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid86.1
Ask90.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid91.1
Ask95.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid96.1
Ask100.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid101.1
Ask105.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid106.1
Ask110.3
volume0
Intrest0