$232.48
2.751.20%
al cierre: -
$232.48
00.00%
After hour: 6:19 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 Price216.14Dec 26, 2024
Change
00%
Bid208.65
Ask211.6
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19242
Last Price-
Change
-
Bid206.2
Ask209.15
volume0
Intrest0
Strike
25
25
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4890
Last Price203.4Dec 18, 2024
Change
00%
Bid203.75
Ask206.85
volume0
Intrest0
Strike
27.5
27.5
Last Price0.09Sep 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price208.85Dec 26, 2024
Change
00%
Bid201.3
Ask204.05
volume0
Intrest0
Strike
30
30
Last Price0.11Oct 29, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6307
Last Price-
Change
-
Bid198.7
Ask201.8
volume0
Intrest0
Strike
32.5
32.5
Last Price0.04May 06, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest503
Last Price197.2Jan 02, 2025
Change
00%
Bid196.25
Ask198.1
volume0
Intrest1
Strike
35
35
Last Price0.11Mar 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest362
Last Price-
Change
-
Bid193.7
Ask196.85
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Mar 15, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Last Price190Jan 14, 2025
Change
00%
Bid191.35
Ask193.15
volume0
Intrest0
Strike
40
40
Last Price0.06Sep 09, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2068
Last Price127.38Sep 13, 2024
Change
00%
Bid188.65
Ask190.75
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Jul 22, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price194.65Dec 26, 2024
Change
00%
Bid186.3
Ask189.05
volume0
Intrest0
Strike
45
45
Last Price0.24Oct 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1076
Last Price190.6Dec 26, 2024
Change
00%
Bid183.65
Ask185.75
volume0
Intrest0
Strike
47.5
47.5
Last Price0.03Sep 19, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest1465
Last Price181Jan 02, 2025
Change
00%
Bid181.8
Ask183.2
volume0
Intrest83
Strike
50
50
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3360
Last Price186.05Dec 26, 2024
Change
00%
Bid178.85
Ask181.55
volume0
Intrest0
Strike
52.5
52.5
Last Price0.35Mar 13, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest134
Last Price183.55Dec 26, 2024
Change
00%
Bid176.3
Ask179.15
volume0
Intrest0
Strike
55
55
Last Price0.01Sep 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2454
Last Price180.6Dec 26, 2024
Change
00%
Bid173.8
Ask175.75
volume0
Intrest0
Strike
57.5
57.5
Last Price0.18Jul 03, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest422
Last Price177.75Dec 26, 2024
Change
00%
Bid171.45
Ask172.95
volume0
Intrest10
Strike
60
60
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1524
Last Price176.05Dec 26, 2024
Change
00%
Bid168.8
Ask171.65
volume0
Intrest0
Strike
62.5
62.5
Last Price1.05Jun 03, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest464
Last Price167.64Dec 27, 2024
Change
00%
Bid166.45
Ask168.05
volume0
Intrest16
Strike
65
65
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest234
Last Price170.25Dec 26, 2024
Change
00%
Bid163.8
Ask166.65
volume0
Intrest0
Strike
67.5
67.5
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest699
Last Price162.31Dec 27, 2024
Change
00%
Bid161.3
Ask164.1
volume0
Intrest0
Strike
70
70
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest2147
Last Price166Dec 26, 2024
Change
00%
Bid158.75
Ask160.75
volume0
Intrest0
Strike
72.5
72.5
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest181
Last Price157.44Dec 27, 2024
Change
00%
Bid156.55
Ask159
volume0
Intrest10
Strike
75
75
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1655
Last Price161.05Dec 26, 2024
Change
00%
Bid153.85
Ask156.65
volume0
Intrest0
Strike
77.5
77.5
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest369
Last Price157.75Dec 26, 2024
Change
00%
Bid151.5
Ask153.15
volume0
Intrest5
Strike
80
80
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest363
Last Price155.28Dec 26, 2024
Change
00%
Bid148.8
Ask152
volume0
Intrest0
Strike
82.5
82.5
Last Price0.07Oct 31, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest589
Last Price138Jan 10, 2025
Change
00%
Bid146.4
Ask149
volume0
Intrest3
Strike
85
85
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1139
Last Price151.5Dec 26, 2024
Change
00%
Bid143.8
Ask145.6
volume0
Intrest1
Strike
87.5
87.5
Last Price0.48Jun 24, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest306
Last Price149.3Dec 26, 2024
Change
00%
Bid141.35
Ask144.15
volume0
Intrest0
Strike
90
90
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1078
Last Price146.6Dec 26, 2024
Change
00%
Bid138.8
Ask141.65
volume0
Intrest0
Strike
92.5
92.5
Last Price0.04Dec 03, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1251
Last Price131.02Jan 07, 2025
Change
00%
Bid136.55
Ask138.1
volume0
Intrest2
Strike
95
95
Last Price0.03Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest588
Last Price140.2Dec 26, 2024
Change
00%
Bid134.1
Ask135.5
volume0
Intrest3
Strike
97.5
97.5
Last Price0.04Dec 05, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest1175
Last Price132.83Jan 15, 2025
Change
6.324.54%
Bid131.45
Ask133.6
volume1
Intrest4
Strike
100
100
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest844
Last Price134.4Dec 26, 2024
Change
00%
Bid126.35
Ask128.15
volume0
Intrest0
Strike
105
105
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1193
Last Price122.08Jan 06, 2025
Change
00%
Bid121.55
Ask123.55
volume0
Intrest27
Strike
110
110
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest799
Last Price123.8Dec 26, 2024
Change
00%
Bid116.4
Ask119.15
volume0
Intrest0
Strike
115
115
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest2147
Last Price105Jan 13, 2025
Change
00%
Bid111.6
Ask113.55
volume0
Intrest16
Strike
120
120
Last Price0.32Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest879
Last Price99.23Jan 13, 2025
Change
00%
Bid106.85
Ask108.25
volume0
Intrest88
Strike
125
125
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1610
Last Price96.8Jan 13, 2025
Change
00%
Bid101.9
Ask103.2
volume0
Intrest79
Strike
130
130
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2825
Last Price103.45Dec 18, 2024
Change
00%
Bid96.85
Ask98.2
volume0
Intrest279
Strike
135
135
Last Price0.07Dec 27, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest1241
Last Price92.28Dec 27, 2024
Change
00%
Bid91.9
Ask93.35
volume0
Intrest141
Strike
140
140
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest855
Last Price84.78Dec 30, 2024
Change
00%
Bid86.9
Ask88.15
volume0
Intrest110
Strike
145
145
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest962
Last Price83Jan 15, 2025
Change
7.189.47%
Bid81.95
Ask83.25
volume80
Intrest327
Strike
150
150
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest430
Last Price79Dec 27, 2024
Change
00%
Bid76.9
Ask78.25
volume0
Intrest341
Strike
155
155
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest292
Last Price67.45Jan 14, 2025
Change
00%
Bid71.9
Ask73.25
volume0
Intrest293
Strike
160
160
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price65Jan 14, 2025
Change
00%
Bid66.9
Ask68.3
volume0
Intrest74
Strike
165
165
Last Price0.01Jan 15, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume2
Intrest665
Last Price63.35Jan 15, 2025
Change
6.8412.1%
Bid61.9
Ask63.25
volume2
Intrest187
Strike
170
170
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest263
Last Price52.9Jan 14, 2025
Change
00%
Bid56.95
Ask58.2
volume0
Intrest509
Strike
175
175
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest480
Last Price49.05Jan 14, 2025
Change
00%
Bid51.9
Ask53.4
volume0
Intrest592
Strike
180
180
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest238
Last Price46.97Jan 15, 2025
Change
3.618.33%
Bid46.9
Ask48.25
volume1
Intrest232
Strike
185
185
Last Price0.11Jan 15, 2025
Change
0.1456%
Bid-
Ask0.28
volume3
Intrest168
Last Price43.39Jan 15, 2025
Change
8.1423.09%
Bid42.35
Ask43.25
volume1
Intrest406
Strike
190
190
Last Price0.08Jan 10, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest544
Last Price-
Change
-
Bid38.95
Ask41.65
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price36.73Jan 15, 2025
Change
3.4910.5%
Bid37
Ask38.25
volume1
Intrest114
Strike
195
195
Last Price0.01Jan 15, 2025
Change
0.2896.55%
Bid0.01
Ask0.19
volume2
Intrest143
Last Price-
Change
-
Bid33.95
Ask35.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price33.05Jan 15, 2025
Change
4.616.17%
Bid31.95
Ask33.2
volume21
Intrest279
Strike
200
200
Last Price0.03Jan 15, 2025
Change
0.0240%
Bid0.01
Ask0.17
volume21
Intrest1171
Last Price-
Change
-
Bid29.05
Ask30.6
volume0
Intrest0
Strike
202.5
202.5
Last Price0.21Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price21.34Jan 10, 2025
Change
00%
Bid26.45
Ask28.1
volume0
Intrest2
Strike
205
205
Last Price0.18Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price-
Change
-
Bid24.05
Ask26.2
volume0
Intrest0
Strike
207.5
207.5
Last Price0.06Jan 15, 2025
Change
0.3284.21%
Bid0.02
Ask0.45
volume10
Intrest23
Last Price23.6Jan 15, 2025
Change
3.7719.01%
Bid22.2
Ask23.25
volume14
Intrest497
Strike
210
210
Last Price0.09Jan 15, 2025
Change
0.0218.18%
Bid0.03
Ask0.12
volume61
Intrest792
Last Price20.41Jan 06, 2025
Change
00%
Bid19.2
Ask21.8
volume0
Intrest1
Strike
212.5
212.5
Last Price0.16Jan 15, 2025
Change
0.0627.27%
Bid0.01
Ask0.26
volume5
Intrest87
Last Price12.62Jan 13, 2025
Change
00%
Bid16.7
Ask18.9
volume0
Intrest9
Strike
215
215
Last Price0.24Jan 14, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest323
Last Price15.3Jan 15, 2025
Change
5.2552.24%
Bid14
Ask16
volume10
Intrest17
Strike
217.5
217.5
Last Price0.26Jan 15, 2025
Change
0.0823.53%
Bid-
Ask0.36
volume7
Intrest85
Last Price13.1Jan 15, 2025
Change
3.4235.33%
Bid11.45
Ask13.1
volume14
Intrest169
Strike
220
220
Last Price0.13Jan 15, 2025
Change
0.5681.16%
Bid0.11
Ask0.15
volume121
Intrest839
Last Price10.54Jan 15, 2025
Change
2.8436.88%
Bid9.2
Ask10.75
volume2
Intrest16
Strike
222.5
222.5
Last Price0.21Jan 15, 2025
Change
0.9882.35%
Bid0.11
Ask0.21
volume31
Intrest88
Last Price8.26Jan 15, 2025
Change
2.7148.83%
Bid7.65
Ask9.2
volume1
Intrest114
Strike
225
225
Last Price0.34Jan 15, 2025
Change
1.4480.9%
Bid0.21
Ask0.32
volume57
Intrest252
Last Price4.65Jan 14, 2025
Change
00%
Bid4.6
Ask6.75
volume0
Intrest100
Strike
227.5
227.5
Last Price0.55Jan 15, 2025
Change
1.8376.89%
Bid0.32
Ask0.62
volume46
Intrest90
Last Price4.07Jan 15, 2025
Change
0.824.46%
Bid3.6
Ask4.5
volume24
Intrest480
Strike
230
230
Last Price1.32Jan 15, 2025
Change
2.6366.58%
Bid0.99
Ask1.2
volume32
Intrest1071
Last Price3Jan 15, 2025
Change
1.2167.6%
Bid1.92
Ask2.42
volume125
Intrest127
Strike
232.5
232.5
Last Price2.33Jan 15, 2025
Change
2.9856.12%
Bid1.83
Ask2.32
volume71
Intrest29
Last Price1Jan 15, 2025
Change
0.076.54%
Bid1.05
Ask1.28
volume71
Intrest192
Strike
235
235
Last Price3.2Jan 15, 2025
Change
3.5552.59%
Bid3.25
Ask4.65
volume30
Intrest53
Last Price0.55Jan 15, 2025
Change
0.046.78%
Bid0.28
Ask0.63
volume95
Intrest100
Strike
237.5
237.5
Last Price10.5Jan 14, 2025
Change
00%
Bid4.6
Ask6.5
volume0
Intrest1
Last Price0.24Jan 15, 2025
Change
0.1842.86%
Bid0.17
Ask0.31
volume239
Intrest1294
Strike
240
240
Last Price8.01Jan 15, 2025
Change
5.0638.71%
Bid7.25
Ask8.4
volume16
Intrest1064
Last Price0.1Jan 15, 2025
Change
0.150%
Bid-
Ask0.18
volume5
Intrest2071
Strike
242.5
242.5
Last Price9.47Jan 15, 2025
Change
3.0324.24%
Bid9.4
Ask10.95
volume13
Intrest17
Last Price0.05Jan 15, 2025
Change
0.0550%
Bid-
Ask0.35
volume2
Intrest42
Strike
245
245
Last Price9.5Jan 15, 2025
Change
7.0542.6%
Bid11.7
Ask13.25
volume2
Intrest9
Last Price0.09Jan 15, 2025
Change
0.0480%
Bid-
Ask0.09
volume1
Intrest33
Strike
247.5
247.5
Last Price20.5Jan 08, 2025
Change
00%
Bid14.2
Ask15.95
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume7
Intrest839
Strike
250
250
Last Price16.9Jan 15, 2025
Change
5.624.89%
Bid16.95
Ask18.3
volume1
Intrest130
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
252.5
252.5
Last Price21Jan 15, 2025
Change
0.452.1%
Bid19.35
Ask20.85
volume2
Intrest0
Last Price0.55Jan 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest14
Strike
255
255
Last Price-
Change
-
Bid21.35
Ask23.35
volume0
Intrest0
Last Price0.09Jan 15, 2025
Change
2.0195.71%
Bid-
Ask0.29
volume7
Intrest8
Strike
257.5
257.5
Last Price-
Change
-
Bid23.05
Ask25.95
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.0675%
Bid-
Ask0.01
volume2
Intrest362
Strike
260
260
Last Price33.5Jan 14, 2025
Change
00%
Bid26.85
Ask28.45
volume0
Intrest153
Last Price1.4Dec 23, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
262.5
262.5
Last Price35.9Jan 08, 2025
Change
00%
Bid29.5
Ask31.2
volume0
Intrest0
Last Price0.22Dec 30, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest29
Strike
265
265
Last Price-
Change
-
Bid31.9
Ask33.65
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest281
Strike
270
270
Last Price31.58Dec 20, 2024
Change
00%
Bid35.2
Ask38.8
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid41.3
Ask43.7
volume0
Intrest0
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Strike
280
280
Last Price29Dec 05, 2024
Change
00%
Bid45.3
Ask48.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid50.85
Ask53.9
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
290
290
Last Price-
Change
-
Bid56.1
Ask58.95
volume0
Intrest0
Last Price0.08Dec 12, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest43
Strike
300
300
Last Price-
Change
-
Bid65.95
Ask68.9
volume0
Intrest0
Last Price0.75Dec 04, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid75.15
Ask78.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
320
320
Last Price77.8Nov 27, 2024
Change
00%
Bid85.75
Ask88.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid95.95
Ask98.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
340
340
Last Price97.9Dec 17, 2024
Change
00%
Bid105.1
Ask108.75
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid115.9
Ask118.8
volume0
Intrest0