$205.44
-2.14-1.03%
À la fermeture: -
$205.44
0.000.00%
Après les heures de négociation: 4:35 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
-
Bid68.6
Ask72.15
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid63.7
Ask67.6
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask62.1
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid53.6
Ask57.4
volume0
Intrest0
Strike
150
150
Last Price0.2Mar 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Last Price-
Change
-
Bid48.65
Ask52.55
volume0
Intrest0
Strike
155
155
Last Price0.1Mar 31, 2025
Change
0.0637.5%
Bid0.01
Ask0.25
volume1
Intrest32
Last Price-
Change
-
Bid43.65
Ask47.55
volume0
Intrest0
Strike
160
160
Last Price0.08Mar 31, 2025
Change
0.07700%
Bid0.01
Ask0.08
volume1
Intrest306
Last Price-
Change
-
Bid39.1
Ask42.7
volume0
Intrest0
Strike
165
165
Last Price0.12Mar 31, 2025
Change
0.0942.86%
Bid0.03
Ask0.18
volume3
Intrest40
Last Price-
Change
-
Bid34.15
Ask37.75
volume0
Intrest0
Strike
170
170
Last Price0.13Mar 31, 2025
Change
0.017.14%
Bid0.1
Ask0.4
volume32
Intrest572
Last Price-
Change
-
Bid31.7
Ask35.25
volume0
Intrest0
Strike
172.5
172.5
Last Price0.46Mar 31, 2025
Change
-
Bid0.07
Ask0.47
volume1
Intrest0
Last Price-
Change
-
Bid29.35
Ask31.9
volume0
Intrest0
Strike
175
175
Last Price0.28Mar 31, 2025
Change
0.155.56%
Bid0.09
Ask0.64
volume13
Intrest41
Last Price-
Change
-
Bid26.3
Ask30.35
volume0
Intrest0
Strike
177.5
177.5
Last Price0.25Mar 31, 2025
Change
-
Bid0.12
Ask0.36
volume77
Intrest0
Last Price25.4Mar 31, 2025
Change
18.241.74%
Bid25.2
Ask26.65
volume7
Intrest13
Strike
180
180
Last Price0.38Mar 31, 2025
Change
0.0826.67%
Bid0.2
Ask0.39
volume10
Intrest16
Last Price-
Change
-
Bid21.4
Ask25.5
volume0
Intrest0
Strike
182.5
182.5
Last Price0.45Mar 31, 2025
Change
0.012.27%
Bid0.01
Ask0.86
volume10
Intrest12
Last Price25.5Mar 11, 2025
Change
00%
Bid19.15
Ask23.25
volume0
Intrest2
Strike
185
185
Last Price0.66Mar 31, 2025
Change
00%
Bid0.14
Ask0.97
volume6
Intrest12
Last Price20.51Mar 28, 2025
Change
00%
Bid17.2
Ask19.85
volume0
Intrest1
Strike
187.5
187.5
Last Price1.27Mar 31, 2025
Change
0.5678.87%
Bid0.3
Ask0.99
volume46
Intrest17
Last Price16.45Mar 31, 2025
Change
1.558.61%
Bid15.6
Ask17
volume12
Intrest20
Strike
190
190
Last Price1.05Mar 31, 2025
Change
0.055%
Bid0.77
Ask1.08
volume255
Intrest30
Last Price14.45Mar 31, 2025
Change
-
Bid13.35
Ask15.95
volume10
Intrest0
Strike
192.5
192.5
Last Price1.44Mar 31, 2025
Change
0.9166.67%
Bid1.22
Ask1.47
volume119
Intrest30
Last Price12.3Mar 31, 2025
Change
2.8118.6%
Bid11.85
Ask12.7
volume14
Intrest6
Strike
195
195
Last Price1.95Mar 31, 2025
Change
1.4254.55%
Bid1.63
Ask2.08
volume48
Intrest30
Last Price11.3Mar 31, 2025
Change
2.1515.99%
Bid10.2
Ask10.75
volume15
Intrest5
Strike
197.5
197.5
Last Price2.34Mar 31, 2025
Change
0.094%
Bid2.35
Ask3.6
volume22
Intrest32
Last Price8.69Mar 31, 2025
Change
1.8117.24%
Bid7.75
Ask10.75
volume68
Intrest15
Strike
200
200
Last Price3.11Mar 31, 2025
Change
0.6124.4%
Bid3.1
Ask3.3
volume78
Intrest109
Last Price7.12Mar 31, 2025
Change
2.6827.35%
Bid6.8
Ask8.65
volume103
Intrest5
Strike
202.5
202.5
Last Price4.4Mar 31, 2025
Change
1.1334.56%
Bid3.25
Ask4.95
volume18
Intrest49
Last Price5.7Mar 31, 2025
Change
0.913.64%
Bid5.55
Ask6.8
volume9
Intrest33
Strike
205
205
Last Price5.1Mar 31, 2025
Change
0.9522.89%
Bid4.4
Ask5.35
volume28
Intrest81
Last Price4.5Mar 31, 2025
Change
0.916.67%
Bid2.92
Ask6.1
volume56
Intrest29
Strike
207.5
207.5
Last Price6.45Mar 31, 2025
Change
0.8414.97%
Bid5.5
Ask7.55
volume17
Intrest49
Last Price3.75Mar 31, 2025
Change
0.8217.94%
Bid3.2
Ask3.5
volume89
Intrest279
Strike
210
210
Last Price9.25Mar 31, 2025
Change
2.4736.43%
Bid6.5
Ask8.45
volume29
Intrest234
Last Price1.9Mar 31, 2025
Change
1.747.22%
Bid2.37
Ask2.62
volume42
Intrest20
Strike
212.5
212.5
Last Price16.05Mar 31, 2025
Change
7.3885.12%
Bid8.2
Ask10.4
volume1
Intrest24
Last Price1.97Mar 31, 2025
Change
0.3916.53%
Bid1.56
Ask1.89
volume37
Intrest76
Strike
215
215
Last Price13.38Mar 31, 2025
Change
3.4634.88%
Bid10.65
Ask12.35
volume5
Intrest109
Last Price1.27Mar 31, 2025
Change
0.5429.83%
Bid1.04
Ask1.35
volume29
Intrest36
Strike
217.5
217.5
Last Price13.35Mar 31, 2025
Change
2.624.19%
Bid12.9
Ask14.3
volume25
Intrest50
Last Price1Mar 31, 2025
Change
0.323.08%
Bid0.46
Ask0.99
volume14
Intrest68
Strike
220
220
Last Price20.17Mar 31, 2025
Change
6.4146.58%
Bid14.1
Ask16.65
volume15
Intrest127
Last Price0.67Mar 31, 2025
Change
0.3534.31%
Bid0.4
Ask0.67
volume14
Intrest94
Strike
222.5
222.5
Last Price15.67Mar 28, 2025
Change
00%
Bid16.75
Ask18.8
volume0
Intrest15
Last Price0.43Mar 31, 2025
Change
0.024.88%
Bid0.35
Ask0.7
volume20
Intrest160
Strike
225
225
Last Price25.05Mar 31, 2025
Change
7.240.34%
Bid17.9
Ask21.9
volume15
Intrest35
Last Price0.27Mar 31, 2025
Change
0.242.55%
Bid0.26
Ask0.34
volume31
Intrest2816
Strike
227.5
227.5
Last Price22.62Mar 31, 2025
Change
10.0780.24%
Bid21.7
Ask22.75
volume2
Intrest44
Last Price0.24Mar 31, 2025
Change
0.1538.46%
Bid0.15
Ask0.48
volume12
Intrest175
Strike
230
230
Last Price22.25Mar 28, 2025
Change
00%
Bid23.05
Ask26.7
volume0
Intrest54
Last Price0.06Mar 31, 2025
Change
0.2278.57%
Bid0.06
Ask0.39
volume1
Intrest286
Strike
232.5
232.5
Last Price-
Change
-
Bid26.25
Ask28.6
volume0
Intrest0
Last Price1.55Mar 26, 2025
Change
00%
Bid0.03
Ask0.97
volume0
Intrest67
Strike
235
235
Last Price27.06Mar 28, 2025
Change
00%
Bid28.85
Ask31.25
volume0
Intrest30
Last Price0.15Mar 28, 2025
Change
00%
Bid0.02
Ask0.6
volume0
Intrest44
Strike
237.5
237.5
Last Price15.05Mar 25, 2025
Change
00%
Bid30.15
Ask33.6
volume0
Intrest2
Last Price0.1Mar 28, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest261
Strike
240
240
Last Price32.15Mar 28, 2025
Change
00%
Bid32.95
Ask36.55
volume0
Intrest26
Last Price0.03Mar 31, 2025
Change
0.2689.66%
Bid0.01
Ask1.1
volume1
Intrest25
Strike
242.5
242.5
Last Price30Mar 28, 2025
Change
00%
Bid36
Ask39
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0660%
Bid0.01
Ask0.2
volume24
Intrest364
Strike
245
245
Last Price38.71Mar 31, 2025
Change
1.624.37%
Bid37.5
Ask41.4
volume1
Intrest6
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid40.3
Ask44
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0888.89%
Bid-
Ask0.9
volume1
Intrest20
Strike
250
250
Last Price35.36Mar 20, 2025
Change
00%
Bid42.8
Ask46.5
volume0
Intrest3
Last Price0.01Mar 31, 2025
Change
0.0787.5%
Bid-
Ask0.23
volume20
Intrest36
Strike
255
255
Last Price37.14Mar 20, 2025
Change
00%
Bid48.4
Ask51.3
volume0
Intrest1
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Strike
260
260
Last Price51.35Mar 12, 2025
Change
00%
Bid52.55
Ask56.5
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Strike
265
265
Last Price51.82Mar 07, 2025
Change
00%
Bid57.7
Ask61.5
volume0
Intrest0
Last Price0.66Mar 11, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest7
Strike
270
270
Last Price57.04Mar 12, 2025
Change
00%
Bid62.55
Ask66.5
volume0
Intrest0
Last Price0.25Mar 10, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest9
Strike
275
275
Last Price-
Change
-
Bid67.55
Ask71.5
volume0
Intrest0
Last Price0.19Mar 13, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest9
Strike
280
280
Last Price-
Change
-
Bid72.8
Ask76.5
volume0
Intrest0
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest21
Strike
285
285
Last Price-
Change
-
Bid77.5
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid83.15
Ask86.5
volume0
Intrest0
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Strike
295
295
Last Price-
Change
-
Bid87.55
Ask91.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
300
300
Last Price43.5Feb 20, 2025
Change
00%
Bid92.7
Ask96.5
volume0
Intrest0
Last Price0.42Feb 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid97.65
Ask101.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
310
310
Last Price52.85Feb 20, 2025
Change
00%
Bid102.75
Ask106.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid108.05
Ask111.5
volume0
Intrest0
Last Price0.3Feb 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
320
320
Last Price-
Change
-
Bid113.05
Ask116.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid117.65
Ask121.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid122.65
Ask126.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
335
335
Last Price123.65Mar 18, 2025
Change
00%
Bid128.05
Ask131.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid133.05
Ask136.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid137.75
Ask141.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid142.8
Ask146.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid148.05
Ask151.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
360
360
Last Price148.35Mar 13, 2025
Change
00%
Bid152.65
Ask156.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid157.8
Ask161.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid163.05
Ask166.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid172.7
Ask176.55
volume0
Intrest0