$352.80
3.440.98%
À la fermeture: -
$352.36
-0.44-0.12%
Après les heures de négociation: Jul 25, 6:52 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
-
Bid215.7
Ask218.85
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price-
Change
-
Bid210.75
Ask213.95
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price-
Change
-
Bid205.75
Ask208.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid200.75
Ask203.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid195.8
Ask198.95
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid190.85
Ask193.95
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Last Price-
Change
-
Bid185.8
Ask188.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid180.7
Ask183.95
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid175.8
Ask178.8
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid170.9
Ask173.95
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid165.9
Ask168.95
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price160.05Jul 22, 2025
Change
00%
Bid160.7
Ask164
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid155.7
Ask158.85
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid150.75
Ask153.8
volume0
Intrest0
Strike
200
200
Last Price0.3Jul 07, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest10
Last Price-
Change
-
Bid145.7
Ask148.95
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid140.75
Ask143.8
volume0
Intrest0
Strike
210
210
Last Price0.04Jul 18, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Last Price-
Change
-
Bid135.75
Ask138.95
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price128.4Jul 22, 2025
Change
00%
Bid130.8
Ask133.55
volume0
Intrest5
Strike
220
220
Last Price2.16Jun 17, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest12
Last Price105.6Jul 08, 2025
Change
00%
Bid125.7
Ask128.55
volume0
Intrest1
Strike
225
225
Last Price0.03Jul 16, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest11
Last Price-
Change
-
Bid120.75
Ask123.85
volume0
Intrest0
Strike
230
230
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest10
Last Price61.96Jun 26, 2025
Change
00%
Bid115.85
Ask118.95
volume0
Intrest1
Strike
235
235
Last Price2.4Jun 23, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Last Price32.33Jun 18, 2025
Change
00%
Bid110.8
Ask113.95
volume0
Intrest2
Strike
240
240
Last Price0.36Jul 22, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest35
Last Price110.12Jul 23, 2025
Change
00%
Bid105.75
Ask108.5
volume0
Intrest2
Strike
245
245
Last Price0.19Jul 24, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest37
Last Price99.17Jul 25, 2025
Change
6.085.78%
Bid101.05
Ask103.65
volume1
Intrest3
Strike
250
250
Last Price0.26Jul 24, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest66
Last Price97.93Jul 23, 2025
Change
00%
Bid95.7
Ask98.8
volume0
Intrest6
Strike
255
255
Last Price1.28Jun 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest203
Last Price92.45Jul 23, 2025
Change
00%
Bid91.05
Ask93.75
volume0
Intrest2
Strike
260
260
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest228
Last Price86.81Jul 24, 2025
Change
00%
Bid85.8
Ask88.7
volume0
Intrest6
Strike
265
265
Last Price0.25Jul 09, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest8
Last Price83.87Jul 24, 2025
Change
00%
Bid80.7
Ask83.95
volume0
Intrest13
Strike
270
270
Last Price0.47Jul 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price77.05Jul 24, 2025
Change
00%
Bid75.7
Ask78.9
volume0
Intrest5
Strike
275
275
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest101
Last Price72.25Jul 25, 2025
Change
0.610.85%
Bid70.8
Ask73.45
volume15
Intrest52
Strike
280
280
Last Price0.06Jul 18, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest166
Last Price67.95Jul 23, 2025
Change
00%
Bid65.8
Ask68.45
volume0
Intrest70
Strike
285
285
Last Price0.12Jul 14, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest68
Last Price61.98Jul 25, 2025
Change
0.971.54%
Bid60.9
Ask63.45
volume4
Intrest58
Strike
290
290
Last Price0.06Jul 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price56.93Jul 25, 2025
Change
1.011.74%
Bid55.75
Ask58.95
volume1
Intrest5
Strike
295
295
Last Price0.24Jul 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price-
Change
-
Bid53.4
Ask56.45
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Last Price52.31Jul 25, 2025
Change
1.062.07%
Bid50.95
Ask53.4
volume2
Intrest89
Strike
300
300
Last Price0.03Jul 25, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest172
Last Price45Jul 22, 2025
Change
00%
Bid48.25
Ask51.45
volume0
Intrest1
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price46.53Jul 25, 2025
Change
3.086.21%
Bid45.8
Ask48.9
volume2
Intrest38
Strike
305
305
Last Price0.23Jul 25, 2025
Change
0.222200%
Bid-
Ask1.26
volume1
Intrest39
Last Price41.8Jul 21, 2025
Change
00%
Bid43.5
Ask46.45
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest27
Last Price39.6Jul 25, 2025
Change
7.8524.72%
Bid41.15
Ask43.45
volume19
Intrest66
Strike
310
310
Last Price0.38Jul 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Last Price37.1Jul 24, 2025
Change
00%
Bid38.3
Ask41.4
volume0
Intrest603
Strike
312.5
312.5
Last Price0.9Jul 21, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest600
Last Price36.4Jul 25, 2025
Change
0.61.62%
Bid35.85
Ask38.5
volume8
Intrest69
Strike
315
315
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.03
volume13
Intrest148
Last Price-
Change
-
Bid33.25
Ask36.45
volume0
Intrest0
Strike
317.5
317.5
Last Price0.03Jul 25, 2025
Change
0.390.91%
Bid-
Ask0.03
volume12
Intrest14
Last Price29.8Jul 25, 2025
Change
3.9711.76%
Bid30.75
Ask33.7
volume8
Intrest23
Strike
320
320
Last Price0.01Jul 25, 2025
Change
0.1694.12%
Bid-
Ask0.03
volume1
Intrest68
Last Price22.95Jul 16, 2025
Change
00%
Bid28.2
Ask31.4
volume0
Intrest1
Strike
322.5
322.5
Last Price0.21Jul 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest46
Last Price26.7Jul 25, 2025
Change
1.415.02%
Bid25.8
Ask28.45
volume8
Intrest71
Strike
325
325
Last Price0.02Jul 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest149
Last Price21.95Jul 21, 2025
Change
00%
Bid23.15
Ask26.1
volume0
Intrest1
Strike
327.5
327.5
Last Price0.05Jul 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest61
Last Price21.5Jul 25, 2025
Change
1.577.88%
Bid21.05
Ask23.4
volume3
Intrest22
Strike
330
330
Last Price0.01Jul 25, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume46
Intrest203
Last Price17.44Jul 25, 2025
Change
0.714.24%
Bid18.3
Ask21.45
volume3
Intrest17
Strike
332.5
332.5
Last Price0.02Jul 25, 2025
Change
0.183.33%
Bid-
Ask0.02
volume1
Intrest34
Last Price16.47Jul 25, 2025
Change
1.499.95%
Bid15.8
Ask18.35
volume505
Intrest525
Strike
335
335
Last Price0.01Jul 25, 2025
Change
0.1292.31%
Bid-
Ask0.59
volume56
Intrest172
Last Price14.85Jul 25, 2025
Change
8.84147.09%
Bid13.2
Ask16.3
volume7
Intrest49
Strike
337.5
337.5
Last Price0.11Jul 25, 2025
Change
0.0842.11%
Bid-
Ask0.02
volume19
Intrest63
Last Price12Jul 25, 2025
Change
2.3324.1%
Bid10.95
Ask13.7
volume23
Intrest103
Strike
340
340
Last Price0.01Jul 25, 2025
Change
0.3997.5%
Bid-
Ask0.02
volume55
Intrest353
Last Price9.92Jul 25, 2025
Change
3.5626.41%
Bid8.5
Ask10.9
volume3
Intrest42
Strike
342.5
342.5
Last Price0.28Jul 25, 2025
Change
0.2142.86%
Bid-
Ask0.77
volume27
Intrest147
Last Price7.41Jul 25, 2025
Change
1.6227.98%
Bid7
Ask8.75
volume84
Intrest591
Strike
345
345
Last Price0.01Jul 25, 2025
Change
0.7998.75%
Bid-
Ask0.07
volume36
Intrest176
Last Price4.5Jul 25, 2025
Change
0.225.14%
Bid4
Ask5.7
volume314
Intrest256
Strike
347.5
347.5
Last Price0.01Jul 25, 2025
Change
1.6999.41%
Bid-
Ask0.03
volume48
Intrest165
Last Price2Jul 25, 2025
Change
0.156.98%
Bid0.77
Ask3.75
volume648
Intrest484
Strike
350
350
Last Price0.01Jul 25, 2025
Change
2.5499.61%
Bid-
Ask0.01
volume99
Intrest451
Last Price0.09Jul 25, 2025
Change
1.0892.31%
Bid0.25
Ask0.95
volume166
Intrest181
Strike
352.5
352.5
Last Price1.17Jul 25, 2025
Change
2.3867.04%
Bid0.01
Ask1.12
volume40
Intrest56
Last Price0.01Jul 25, 2025
Change
0.5798.28%
Bid-
Ask0.39
volume213
Intrest656
Strike
355
355
Last Price2.69Jul 25, 2025
Change
3.7157.97%
Bid1.26
Ask4
volume116
Intrest236
Last Price0.1Jul 25, 2025
Change
0.2672.22%
Bid-
Ask0.2
volume98
Intrest73
Strike
357.5
357.5
Last Price5.65Jul 25, 2025
Change
1.3519.29%
Bid4.1
Ask6.5
volume3
Intrest19
Last Price0.08Jul 25, 2025
Change
0.2978.38%
Bid0.02
Ask0.15
volume56
Intrest161
Strike
360
360
Last Price8.5Jul 25, 2025
Change
0.273.08%
Bid6.55
Ask8.9
volume7
Intrest23
Last Price0.37Jul 25, 2025
Change
0.19105.56%
Bid-
Ask0.83
volume21
Intrest57
Strike
362.5
362.5
Last Price13.13Jul 24, 2025
Change
00%
Bid8.75
Ask11.75
volume0
Intrest0
Last Price0.02Jul 25, 2025
Change
0.1285.71%
Bid0.02
Ask0.25
volume63
Intrest1035
Strike
365
365
Last Price15.62Jul 24, 2025
Change
00%
Bid11.05
Ask14.2
volume0
Intrest0
Last Price0.6Jul 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
367.5
367.5
Last Price-
Change
-
Bid13.95
Ask16.8
volume0
Intrest0
Last Price0.23Jul 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest74
Strike
370
370
Last Price19.79Jul 18, 2025
Change
00%
Bid16.2
Ask19.25
volume0
Intrest38
Last Price0.35Jul 25, 2025
Change
0.0934.62%
Bid-
Ask0.71
volume20
Intrest21
Strike
372.5
372.5
Last Price-
Change
-
Bid19.25
Ask21.8
volume0
Intrest0
Last Price0.09Jul 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
375
375
Last Price34.77Jul 22, 2025
Change
00%
Bid21.5
Ask24.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid23.75
Ask26.8
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
0.3597.22%
Bid-
Ask1.28
volume10
Intrest203
Strike
380
380
Last Price27Jul 23, 2025
Change
00%
Bid26.1
Ask29.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
382.5
382.5
Last Price30.62Jul 25, 2025
Change
2.8110.1%
Bid28.65
Ask31.8
volume1
Intrest1
Last Price0.16Jul 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Strike
385
385
Last Price34.15Jul 18, 2025
Change
00%
Bid31.6
Ask34.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid33.55
Ask36.8
volume0
Intrest0
Last Price0.06Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Strike
390
390
Last Price-
Change
-
Bid36.2
Ask39.3
volume0
Intrest0
Last Price0.07Jul 23, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest13
Strike
392.5
392.5
Last Price-
Change
-
Bid38.55
Ask41.8
volume0
Intrest0
Last Price0.41Jul 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest103
Strike
395
395
Last Price42.45Jul 23, 2025
Change
00%
Bid41.05
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid43.55
Ask46.8
volume0
Intrest0
Last Price0.03Jul 25, 2025
Change
0.0240%
Bid-
Ask0.2
volume1
Intrest28
Strike
400
400
Last Price-
Change
-
Bid46.45
Ask49.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid48.95
Ask51.8
volume0
Intrest0
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid51.2
Ask54.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid56.05
Ask59.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
415
415
Last Price62Jul 24, 2025
Change
00%
Bid60.9
Ask64.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid66.05
Ask69.3
volume0
Intrest0