$238.40
0.650.27%
À la fermeture: -
$238.50
0.10.04%
Après les heures de négociation: 4:40 PM EDT
Comments
Loading...
Royal Caribbean Gr (NYSE:RCL) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Royal Caribbean Gr à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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
-
Bid131.95
Ask134.8
volume0
Intrest0
Strike
105
105
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price76.85Apr 08, 2025
Change
00%
Bid127
Ask130.45
volume0
Intrest1
Strike
110
110
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price68.8Apr 07, 2025
Change
00%
Bid122.25
Ask125
volume0
Intrest1
Strike
115
115
Last Price0.36May 22, 2025
Change
0.0933.33%
Bid-
Ask0.48
volume1
Intrest1
Last Price58.2Apr 07, 2025
Change
00%
Bid117.35
Ask119.8
volume0
Intrest1
Strike
120
120
Last Price0.38May 22, 2025
Change
0.1325.49%
Bid-
Ask0.48
volume1
Intrest2
Last Price-
Change
-
Bid112
Ask114.7
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price55.2Apr 09, 2025
Change
00%
Bid107.05
Ask109.75
volume0
Intrest1
Strike
130
130
Last Price0.68Apr 28, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid102.35
Ask105.45
volume0
Intrest0
Strike
135
135
Last Price0.23May 21, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price-
Change
-
Bid97.35
Ask100
volume0
Intrest0
Strike
140
140
Last Price0.38May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid92.05
Ask94.75
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price34.2Apr 07, 2025
Change
00%
Bid87.25
Ask90.45
volume0
Intrest1
Strike
150
150
Last Price4Apr 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price-
Change
-
Bid82.05
Ask84.8
volume0
Intrest0
Strike
155
155
Last Price3.48Apr 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest5
Last Price-
Change
-
Bid77.3
Ask79.85
volume0
Intrest0
Strike
160
160
Last Price0.57Apr 30, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest36
Last Price-
Change
-
Bid72
Ask75.45
volume0
Intrest0
Strike
165
165
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price76.8May 20, 2025
Change
00%
Bid67
Ask70.45
volume0
Intrest15
Strike
170
170
Last Price0.12May 22, 2025
Change
0.3172.09%
Bid-
Ask0.33
volume1
Intrest28
Last Price22.85Apr 08, 2025
Change
00%
Bid62.05
Ask64.85
volume0
Intrest2
Strike
175
175
Last Price0.3May 22, 2025
Change
-
Bid-
Ask0.48
volume1
Intrest0
Last Price67.8May 20, 2025
Change
00%
Bid57
Ask60.5
volume0
Intrest10
Strike
180
180
Last Price0.77May 01, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest20
Last Price66May 14, 2025
Change
00%
Bid52.05
Ask54.85
volume0
Intrest40
Strike
185
185
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest52
Last Price38.75May 02, 2025
Change
00%
Bid47
Ask50.45
volume0
Intrest7
Strike
190
190
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest25
Last Price39.19May 09, 2025
Change
00%
Bid42
Ask45.45
volume0
Intrest5
Strike
195
195
Last Price0.2May 16, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest21
Last Price43.05May 21, 2025
Change
00%
Bid37
Ask39.8
volume0
Intrest14
Strike
200
200
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest30
Last Price-
Change
-
Bid34.5
Ask37.4
volume0
Intrest0
Strike
202.5
202.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest51
Last Price33.25May 22, 2025
Change
7.8519.1%
Bid32.05
Ask34.85
volume2
Intrest8
Strike
205
205
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest41
Last Price-
Change
-
Bid29.6
Ask33
volume0
Intrest0
Strike
207.5
207.5
Last Price0.48May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price30.65May 21, 2025
Change
00%
Bid27.05
Ask29.85
volume0
Intrest18
Strike
210
210
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest3780
Last Price-
Change
-
Bid24.3
Ask28
volume0
Intrest0
Strike
212.5
212.5
Last Price0.27May 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price28.86May 21, 2025
Change
00%
Bid23
Ask24.4
volume0
Intrest26
Strike
215
215
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest37
Last Price18.1May 09, 2025
Change
00%
Bid19.75
Ask22.55
volume0
Intrest4
Strike
217.5
217.5
Last Price0.05May 22, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume2
Intrest11
Last Price19.58May 21, 2025
Change
00%
Bid17.95
Ask19.8
volume0
Intrest92
Strike
220
220
Last Price0.09May 21, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest43
Last Price14.9May 09, 2025
Change
00%
Bid15
Ask17.45
volume0
Intrest6
Strike
222.5
222.5
Last Price0.09May 22, 2025
Change
0.1664%
Bid0.02
Ask0.18
volume6
Intrest30
Last Price24.31May 20, 2025
Change
00%
Bid13.3
Ask14.9
volume0
Intrest46
Strike
225
225
Last Price0.12May 22, 2025
Change
0.2970.73%
Bid0.05
Ask0.32
volume30
Intrest64
Last Price26.49May 19, 2025
Change
00%
Bid10.5
Ask12.2
volume0
Intrest28
Strike
227.5
227.5
Last Price0.27May 22, 2025
Change
0.2850.91%
Bid0.09
Ask0.91
volume1
Intrest17
Last Price7.61May 22, 2025
Change
3.3930.82%
Bid8.25
Ask9.1
volume4
Intrest50
Strike
230
230
Last Price0.21May 22, 2025
Change
0.6174.39%
Bid0.18
Ask0.27
volume43
Intrest142
Last Price6.67May 22, 2025
Change
0.030.45%
Bid6.25
Ask6.6
volume17
Intrest30
Strike
232.5
232.5
Last Price0.37May 22, 2025
Change
0.9271.32%
Bid0.37
Ask0.48
volume8
Intrest153
Last Price4.5May 22, 2025
Change
0.326.64%
Bid4.1
Ask4.5
volume15
Intrest103
Strike
235
235
Last Price0.76May 22, 2025
Change
1.5366.81%
Bid0.77
Ask0.95
volume46
Intrest123
Last Price2.63May 22, 2025
Change
0.7221.49%
Bid2.44
Ask2.75
volume17
Intrest99
Strike
237.5
237.5
Last Price2.27May 22, 2025
Change
0.7324.33%
Bid1.49
Ask1.81
volume9
Intrest52
Last Price1.55May 22, 2025
Change
0.5526.19%
Bid1.25
Ask1.56
volume23
Intrest147
Strike
240
240
Last Price2.7May 22, 2025
Change
1.637.21%
Bid2.79
Ask3.05
volume36
Intrest103
Last Price0.99May 22, 2025
Change
0.3425.56%
Bid0.48
Ask0.76
volume28
Intrest15
Strike
242.5
242.5
Last Price4.03May 22, 2025
Change
2.538.28%
Bid4.5
Ask4.8
volume10
Intrest462
Last Price0.37May 22, 2025
Change
0.4353.75%
Bid0.21
Ask0.36
volume52
Intrest98
Strike
245
245
Last Price6.58May 22, 2025
Change
1.4718.26%
Bid6.65
Ask7
volume12
Intrest86
Last Price0.16May 22, 2025
Change
0.3165.96%
Bid0.12
Ask0.18
volume32
Intrest131
Strike
247.5
247.5
Last Price8.3May 22, 2025
Change
0.151.84%
Bid8.3
Ask9.65
volume15
Intrest99
Last Price0.08May 22, 2025
Change
0.2978.38%
Bid0.05
Ask0.09
volume5
Intrest77
Strike
250
250
Last Price11May 22, 2025
Change
3.342.86%
Bid11.3
Ask12.15
volume48
Intrest76
Last Price0.03May 22, 2025
Change
0.1583.33%
Bid0.01
Ask0.06
volume931
Intrest136
Strike
252.5
252.5
Last Price14.82May 22, 2025
Change
0.221.51%
Bid12.7
Ask14.75
volume1
Intrest74
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest90
Strike
255
255
Last Price17.3May 22, 2025
Change
5.0541.22%
Bid15.35
Ask17.25
volume2
Intrest53
Last Price0.01May 22, 2025
Change
0.2195.45%
Bid-
Ask0.28
volume31
Intrest48
Strike
257.5
257.5
Last Price6.1May 16, 2025
Change
00%
Bid17.75
Ask19.65
volume0
Intrest4
Last Price0.03May 22, 2025
Change
0.0562.5%
Bid-
Ask0.15
volume2
Intrest290
Strike
260
260
Last Price22.02May 22, 2025
Change
10.3789.01%
Bid20.25
Ask22.5
volume10
Intrest11
Last Price0.02May 22, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume51
Intrest91
Strike
262.5
262.5
Last Price12.85May 15, 2025
Change
00%
Bid22.35
Ask24.85
volume0
Intrest1
Last Price0.22May 22, 2025
Change
0.19633.33%
Bid-
Ask0.17
volume29
Intrest185
Strike
265
265
Last Price-
Change
-
Bid25.45
Ask28
volume0
Intrest0
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
267.5
267.5
Last Price-
Change
-
Bid27.7
Ask30.5
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest47
Strike
270
270
Last Price-
Change
-
Bid29.55
Ask32.95
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest45
Strike
272.5
272.5
Last Price25.85May 20, 2025
Change
00%
Bid32.75
Ask35.25
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest26
Strike
275
275
Last Price-
Change
-
Bid35
Ask37.7
volume0
Intrest0
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Strike
277.5
277.5
Last Price-
Change
-
Bid37.75
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid40.25
Ask43.05
volume0
Intrest0
Last Price0.25May 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
282.5
282.5
Last Price-
Change
-
Bid42.1
Ask45.2
volume0
Intrest0
Last Price0.13May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
285
285
Last Price38.2May 20, 2025
Change
00%
Bid45.25
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid47.75
Ask50.45
volume0
Intrest0
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest11
Strike
290
290
Last Price-
Change
-
Bid50.25
Ask52.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid54.6
Ask57.95
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest9
Strike
300
300
Last Price-
Change
-
Bid59.6
Ask62.75
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid65.25
Ask68.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid70.25
Ask72.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid75.25
Ask77.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid80.25
Ask82.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid85
Ask87.75
volume0
Intrest0