$254.44
3.641.45%
al cierre: -
$255.00
0.560.22%
After hour: 4:00 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 Price-
Change
-
Bid147.35
Ask151.15
volume0
Intrest0
Strike
105
105
Last Price0.14May 29, 2025
Change
-
Bid-
Ask0.27
volume2
Intrest0
Last Price-
Change
-
Bid142.4
Ask146.15
volume0
Intrest0
Strike
110
110
Last Price0.23May 29, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Last Price-
Change
-
Bid137.4
Ask140.55
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid132.35
Ask135.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid127.35
Ask131.15
volume0
Intrest0
Strike
125
125
Last Price0.29May 29, 2025
Change
0.667.42%
Bid-
Ask0.51
volume1
Intrest1
Last Price-
Change
-
Bid122.5
Ask125.55
volume0
Intrest0
Strike
130
130
Last Price0.48May 29, 2025
Change
-
Bid-
Ask0.51
volume1
Intrest0
Last Price91.68May 06, 2025
Change
00%
Bid117.35
Ask120.6
volume0
Intrest1
Strike
135
135
Last Price0.38May 14, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest25
Last Price-
Change
-
Bid112.95
Ask116.15
volume0
Intrest0
Strike
140
140
Last Price0.48May 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest35
Last Price-
Change
-
Bid107.95
Ask111.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid102.95
Ask105.55
volume0
Intrest0
Strike
150
150
Last Price3.2Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid97.95
Ask101.2
volume0
Intrest0
Strike
155
155
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Last Price52.76Apr 23, 2025
Change
00%
Bid92.35
Ask96.2
volume0
Intrest2
Strike
160
160
Last Price0.24May 29, 2025
Change
0.1233.33%
Bid-
Ask0.51
volume1
Intrest1
Last Price51.1Apr 23, 2025
Change
00%
Bid87.35
Ask91.2
volume0
Intrest1
Strike
165
165
Last Price0.41May 29, 2025
Change
0.024.65%
Bid-
Ask0.51
volume1
Intrest1
Last Price55.5May 02, 2025
Change
00%
Bid82.95
Ask86.2
volume0
Intrest2
Strike
170
170
Last Price0.14May 28, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest7
Last Price-
Change
-
Bid78.15
Ask81.2
volume0
Intrest0
Strike
175
175
Last Price0.21May 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price-
Change
-
Bid72.95
Ask75.75
volume0
Intrest0
Strike
180
180
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest24
Last Price31.3Apr 24, 2025
Change
00%
Bid67.8
Ask71.2
volume0
Intrest1
Strike
185
185
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest25
Last Price62.31May 16, 2025
Change
00%
Bid62.45
Ask66.2
volume0
Intrest4
Strike
190
190
Last Price0.03May 29, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest50
Last Price49.65May 12, 2025
Change
00%
Bid57.45
Ask61.2
volume0
Intrest1
Strike
195
195
Last Price0.14May 29, 2025
Change
0.0555.56%
Bid-
Ask0.51
volume1
Intrest27
Last Price53.29May 29, 2025
Change
10.1423.5%
Bid52.4
Ask56.2
volume1
Intrest4
Strike
200
200
Last Price0.01May 29, 2025
Change
0.0150%
Bid-
Ask0.04
volume23
Intrest186
Last Price48.09May 28, 2025
Change
00%
Bid47.45
Ask51.2
volume0
Intrest6
Strike
205
205
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest8
Last Price29.64May 23, 2025
Change
00%
Bid42.4
Ask46.2
volume0
Intrest6
Strike
210
210
Last Price0.04May 29, 2025
Change
0.1376.47%
Bid-
Ask0.02
volume6
Intrest37
Last Price-
Change
-
Bid39.95
Ask43.6
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price37.13May 29, 2025
Change
1.43.63%
Bid37.55
Ask39.7
volume1
Intrest6
Strike
215
215
Last Price0.01May 29, 2025
Change
0.0375%
Bid-
Ask0.24
volume37
Intrest125
Last Price-
Change
-
Bid34.9
Ask38.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.02May 29, 2025
Change
0.3394.29%
Bid-
Ask0.05
volume2
Intrest12
Last Price33.04May 29, 2025
Change
1.373.98%
Bid32.95
Ask36.2
volume1
Intrest8
Strike
220
220
Last Price0.02May 29, 2025
Change
0.01100%
Bid0.02
Ask0.05
volume43
Intrest206
Last Price-
Change
-
Bid29.95
Ask33.7
volume0
Intrest0
Strike
222.5
222.5
Last Price0.21May 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest12
Last Price14.8May 22, 2025
Change
00%
Bid27.45
Ask31
volume0
Intrest36
Strike
225
225
Last Price0.04May 29, 2025
Change
0.0450%
Bid-
Ask0.04
volume10
Intrest51
Last Price-
Change
-
Bid24.95
Ask28.75
volume0
Intrest0
Strike
227.5
227.5
Last Price0.05May 29, 2025
Change
0.0964.29%
Bid0.03
Ask0.05
volume5
Intrest67
Last Price22May 27, 2025
Change
00%
Bid23.1
Ask25.75
volume0
Intrest40
Strike
230
230
Last Price0.07May 29, 2025
Change
0.1161.11%
Bid0.03
Ask0.24
volume15
Intrest345
Last Price13.4May 27, 2025
Change
00%
Bid20.05
Ask23.55
volume0
Intrest3
Strike
232.5
232.5
Last Price0.23May 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest56
Last Price18.39May 29, 2025
Change
1.710.19%
Bid18.45
Ask20.3
volume2
Intrest25
Strike
235
235
Last Price0.14May 29, 2025
Change
0.1246.15%
Bid-
Ask0.85
volume1
Intrest288
Last Price16.13May 29, 2025
Change
1.439.73%
Bid15.55
Ask18.1
volume1
Intrest42
Strike
237.5
237.5
Last Price0.2May 29, 2025
Change
0.0623.08%
Bid0.03
Ask0.14
volume20
Intrest110
Last Price13May 29, 2025
Change
18.33%
Bid13.65
Ask15.5
volume2
Intrest138
Strike
240
240
Last Price0.1May 29, 2025
Change
0.3477.27%
Bid0.1
Ask0.53
volume65
Intrest172
Last Price11.08May 29, 2025
Change
1.7213.44%
Bid10.25
Ask13.25
volume1
Intrest40
Strike
242.5
242.5
Last Price0.17May 29, 2025
Change
0.5877.33%
Bid0.13
Ask0.21
volume12
Intrest127
Last Price8.64May 29, 2025
Change
0.394.73%
Bid8.55
Ask10.9
volume25
Intrest68
Strike
245
245
Last Price0.23May 29, 2025
Change
0.8278.1%
Bid0.21
Ask0.3
volume82
Intrest157
Last Price6.5May 29, 2025
Change
0.79.72%
Bid7.05
Ask7.6
volume16
Intrest46
Strike
247.5
247.5
Last Price0.59May 29, 2025
Change
1.0163.13%
Bid0.4
Ask0.5
volume37
Intrest29
Last Price4.9May 29, 2025
Change
0.429.37%
Bid5
Ask5.35
volume8
Intrest198
Strike
250
250
Last Price1.04May 29, 2025
Change
1.5359.53%
Bid0.69
Ask0.86
volume67
Intrest235
Last Price3.16May 29, 2025
Change
0.5822.48%
Bid3.2
Ask3.5
volume26
Intrest129
Strike
252.5
252.5
Last Price1.46May 29, 2025
Change
1.8455.76%
Bid1.34
Ask1.5
volume17
Intrest68
Last Price1.95May 29, 2025
Change
0.4832.65%
Bid1.8
Ask2.08
volume188
Intrest177
Strike
255
255
Last Price2.45May 29, 2025
Change
2.752.43%
Bid2.18
Ask2.61
volume16
Intrest119
Last Price0.9May 29, 2025
Change
0.1715.89%
Bid0.86
Ask1.03
volume18
Intrest38
Strike
257.5
257.5
Last Price4May 29, 2025
Change
2.841.18%
Bid3.85
Ask4.15
volume3
Intrest29
Last Price0.42May 29, 2025
Change
0.1526.32%
Bid0.37
Ask0.47
volume74
Intrest177
Strike
260
260
Last Price7.25May 29, 2025
Change
0.45.84%
Bid5.75
Ask6.5
volume1
Intrest112
Last Price0.28May 29, 2025
Change
0.1737.78%
Bid0.13
Ask0.25
volume78
Intrest108
Strike
262.5
262.5
Last Price8.35May 27, 2025
Change
00%
Bid6.45
Ask9.7
volume0
Intrest6
Last Price0.05May 29, 2025
Change
0.1777.27%
Bid0.03
Ask0.25
volume896
Intrest104
Strike
265
265
Last Price-
Change
-
Bid9.25
Ask12.2
volume0
Intrest0
Last Price0.22May 27, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Strike
267.5
267.5
Last Price-
Change
-
Bid11.95
Ask14.55
volume0
Intrest0
Last Price0.02May 29, 2025
Change
0.0360%
Bid-
Ask0.73
volume2
Intrest113
Strike
270
270
Last Price59.25Apr 29, 2025
Change
00%
Bid13.95
Ask17.5
volume0
Intrest0
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest2803
Strike
272.5
272.5
Last Price-
Change
-
Bid16.55
Ask20.15
volume0
Intrest0
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
275
275
Last Price-
Change
-
Bid19
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid21.4
Ask25.2
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
280
280
Last Price33.2May 20, 2025
Change
00%
Bid23.9
Ask27.7
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest19
Strike
282.5
282.5
Last Price-
Change
-
Bid26.4
Ask29.6
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
285
285
Last Price92.3Apr 14, 2025
Change
00%
Bid28.9
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid31.4
Ask35.2
volume0
Intrest0
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest10
Strike
290
290
Last Price-
Change
-
Bid33.9
Ask37.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
295
295
Last Price48.2May 20, 2025
Change
00%
Bid38.9
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid44.5
Ask47.7
volume0
Intrest0
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid48.9
Ask51.9
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid53.9
Ask57.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid58.9
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid63.9
Ask66.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid69.5
Ask72.15
volume0
Intrest0