$234.26
-9.63-3.95%
al cierre: -
$234.46
0.200.09%
After hour: 7:59 PM 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 Price109.97Feb 20, 2025
Change
00%
Bid103.45
Ask104.9
volume0
Intrest18
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price104.99Feb 20, 2025
Change
00%
Bid97.95
Ask100.3
volume0
Intrest18
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price98.84Feb 21, 2025
Change
1.181.18%
Bid93.15
Ask95.85
volume14
Intrest6
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price93.87Feb 21, 2025
Change
1.181.24%
Bid88.25
Ask90.25
volume14
Intrest8
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price90.61Feb 21, 2025
Change
3.123.33%
Bid83.15
Ask85.7
volume14
Intrest3
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price85.64Feb 21, 2025
Change
3.113.5%
Bid78.25
Ask80.8
volume14
Intrest5
Strike
155
155
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price80.94Feb 21, 2025
Change
1.261.58%
Bid73.3
Ask75
volume14
Intrest16
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price75.96Feb 21, 2025
Change
1.261.69%
Bid68.2
Ask70.05
volume14
Intrest5
Strike
165
165
Last Price0.41Jan 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Last Price71.04Feb 21, 2025
Change
3.094.17%
Bid63.3
Ask65.25
volume14
Intrest10
Strike
170
170
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest84
Last Price66.07Feb 21, 2025
Change
3.094.47%
Bid58.25
Ask60.35
volume14
Intrest2
Strike
175
175
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price59.47Feb 21, 2025
Change
4.667.27%
Bid53.15
Ask55.25
volume16
Intrest16
Strike
180
180
Last Price0.04Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest37
Last Price57.9Feb 21, 2025
Change
1.262.13%
Bid48.2
Ask50.4
volume14
Intrest19
Strike
185
185
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest21
Last Price50.68Feb 20, 2025
Change
00%
Bid43.2
Ask45.1
volume0
Intrest14
Strike
190
190
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest417
Last Price47.93Feb 21, 2025
Change
18.8428.22%
Bid38.25
Ask40.45
volume14
Intrest8
Strike
195
195
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest405
Last Price35.45Feb 21, 2025
Change
10.3622.62%
Bid33.45
Ask35.2
volume24
Intrest32
Strike
200
200
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest247
Last Price37.48Feb 21, 2025
Change
3.358.2%
Bid28.3
Ask30.25
volume14
Intrest6
Strike
205
205
Last Price0.01Feb 21, 2025
Change
0.4897.96%
Bid-
Ask2.13
volume1
Intrest16
Last Price32.5Feb 21, 2025
Change
19.2137.15%
Bid23.45
Ask25.25
volume14
Intrest29
Strike
210
210
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest514
Last Price24.75Jan 23, 2025
Change
00%
Bid18.45
Ask20.3
volume0
Intrest3
Strike
215
215
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest170
Last Price15.63Feb 21, 2025
Change
8.6935.73%
Bid13.65
Ask15.2
volume51
Intrest70
Strike
220
220
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.03
volume158
Intrest1240
Last Price18.75Feb 20, 2025
Change
00%
Bid10.95
Ask12.5
volume0
Intrest2
Strike
222.5
222.5
Last Price0.18Feb 21, 2025
Change
0.0880%
Bid-
Ask0.21
volume192
Intrest227
Last Price9.3Feb 21, 2025
Change
27.574.73%
Bid8.7
Ask10.15
volume4
Intrest126
Strike
225
225
Last Price0.1Feb 21, 2025
Change
0.0225%
Bid-
Ask2.13
volume1
Intrest173
Last Price6.6Feb 21, 2025
Change
5.746.34%
Bid5.9
Ask7.5
volume1
Intrest4
Strike
227.5
227.5
Last Price0.5Feb 21, 2025
Change
0.43614.29%
Bid-
Ask0.57
volume10
Intrest27
Last Price5.54Feb 21, 2025
Change
9.6163.43%
Bid3.7
Ask4.9
volume22
Intrest298
Strike
230
230
Last Price0.07Feb 21, 2025
Change
0.0116.67%
Bid0.01
Ask0.18
volume192
Intrest870
Last Price2.87Feb 21, 2025
Change
9.7877.31%
Bid0.96
Ask2.28
volume40
Intrest52
Strike
232.5
232.5
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.11
volume815
Intrest309
Last Price1.01Feb 21, 2025
Change
5.1483.58%
Bid0.01
Ask1.88
volume64
Intrest455
Strike
235
235
Last Price1.35Feb 21, 2025
Change
1.231025%
Bid0.01
Ask1.71
volume1005
Intrest715
Last Price0.01Feb 21, 2025
Change
9.3499.89%
Bid-
Ask0.26
volume99
Intrest91
Strike
237.5
237.5
Last Price3.2Feb 21, 2025
Change
2.8700%
Bid2.44
Ask4.1
volume461
Intrest418
Last Price0.02Feb 21, 2025
Change
6.7799.71%
Bid-
Ask0.21
volume185
Intrest704
Strike
240
240
Last Price6Feb 21, 2025
Change
5.23679.22%
Bid4.55
Ask6.5
volume260
Intrest654
Last Price0.01Feb 21, 2025
Change
2.3999.58%
Bid-
Ask0.05
volume68
Intrest65
Strike
242.5
242.5
Last Price7.95Feb 21, 2025
Change
6.94687.13%
Bid7
Ask9.9
volume52
Intrest175
Last Price0.01Feb 21, 2025
Change
1.1499.13%
Bid-
Ask0.02
volume150
Intrest111
Strike
245
245
Last Price10.25Feb 21, 2025
Change
8.25412.5%
Bid9.75
Ask11.1
volume104
Intrest628
Last Price0.02Feb 21, 2025
Change
0.5896.67%
Bid-
Ask0.01
volume66
Intrest134
Strike
247.5
247.5
Last Price12.15Feb 21, 2025
Change
6.95133.65%
Bid12.05
Ask13.9
volume25
Intrest414
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume111
Intrest1287
Strike
250
250
Last Price15.06Feb 21, 2025
Change
9.55173.32%
Bid14.55
Ask17.15
volume114
Intrest490
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume6
Intrest129
Strike
252.5
252.5
Last Price17.52Feb 21, 2025
Change
4.5835.39%
Bid17
Ask19.6
volume22
Intrest747
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume28
Intrest246
Strike
255
255
Last Price20Feb 21, 2025
Change
11.45133.92%
Bid19.2
Ask22.4
volume34
Intrest1638
Last Price0.12Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest233
Strike
257.5
257.5
Last Price17.65Feb 21, 2025
Change
0.070.4%
Bid22.1
Ask24.15
volume5
Intrest58
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume37
Intrest1302
Strike
260
260
Last Price25.95Feb 21, 2025
Change
12.0586.69%
Bid24.9
Ask26.5
volume121
Intrest1684
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume73
Intrest475
Strike
262.5
262.5
Last Price28.52Feb 21, 2025
Change
12.3576.38%
Bid26.8
Ask29.9
volume21
Intrest132
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume14
Intrest241
Strike
265
265
Last Price30.38Feb 21, 2025
Change
10.3851.9%
Bid29.8
Ask32.55
volume5
Intrest52
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.03
volume1
Intrest2452
Strike
267.5
267.5
Last Price29.32Feb 20, 2025
Change
00%
Bid31.7
Ask35.45
volume0
Intrest23
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest1831
Strike
270
270
Last Price24.01Feb 20, 2025
Change
00%
Bid34.5
Ask37.2
volume0
Intrest48
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.4
volume22
Intrest442
Strike
272.5
272.5
Last Price16.01Feb 12, 2025
Change
00%
Bid37
Ask39.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1967
Strike
275
275
Last Price31.75Feb 20, 2025
Change
00%
Bid39.5
Ask42.55
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest92
Strike
277.5
277.5
Last Price10.4Feb 06, 2025
Change
00%
Bid41.7
Ask44.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest309
Strike
280
280
Last Price29.7Feb 20, 2025
Change
00%
Bid44.2
Ask47.25
volume0
Intrest0
Last Price0.07Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest29
Strike
282.5
282.5
Last Price23Feb 03, 2025
Change
00%
Bid46.7
Ask50.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.06
volume1
Intrest1323
Strike
285
285
Last Price41.75Feb 20, 2025
Change
00%
Bid49.2
Ask52.65
volume0
Intrest0
Last Price0.55Feb 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest12
Strike
287.5
287.5
Last Price37.2Feb 20, 2025
Change
00%
Bid51.7
Ask54.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Strike
290
290
Last Price27.1Feb 14, 2025
Change
00%
Bid54.2
Ask57.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid56.7
Ask59.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid59.2
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid61.7
Ask64.65
volume0
Intrest0
Last Price0.46Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1968
Strike
300
300
Last Price35.95Feb 04, 2025
Change
00%
Bid64.2
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid66.7
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid69.2
Ask72.15
volume0
Intrest0
Last Price0.45Feb 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest515
Strike
310
310
Last Price-
Change
-
Bid74.2
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid79.2
Ask82.25
volume0
Intrest0
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest11
Strike
320
320
Last Price-
Change
-
Bid84.2
Ask87.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid89.2
Ask92.2
volume0
Intrest0
Last Price0.17Dec 31, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid94.2
Ask97.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid99.2
Ask102.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid104.2
Ask107.05
volume0
Intrest0
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Strike
350
350
Last Price-
Change
-
Bid114.2
Ask117.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
360
360
Last Price96Feb 04, 2025
Change
00%
Bid124.2
Ask127.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid134.2
Ask137.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid144.2
Ask147.4
volume0
Intrest0