Comments
Loading...

Royal Caribbean Gr

RCLNYSE
Logo présenté par Benzinga Data
$348.54
2.070.60%
À la fermeture: -
$348.76
2.290.66%
Résultats Q2 2025 dans dans 7 jours à partir de maintenant le mar. juil. 29th, avant l'ouverture du marché
Conférence téléphonique prévue in 7 days à 10:00 AM Cliquez pour voir la webdiffusion

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.strike-range
55.0410.0
55.0
410.0
Last Price283.15Jul 15, 2025
Change
00%
Bid294
Ask296.55
volume0
Intrest1
Strike
55
55
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest29
Last Price278.15Jul 15, 2025
Change
00%
Bid288.55
Ask291.55
volume0
Intrest1
Strike
60
60
Last Price0.32Mar 06, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest17
Last Price-
Change
-
Bid283.4
Ask287.05
volume0
Intrest0
Strike
65
65
Last Price0.62Mar 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Last Price267.8Jul 15, 2025
Change
00%
Bid278.4
Ask281.55
volume0
Intrest1
Strike
70
70
Last Price0.97May 13, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest19
Last Price181.1Feb 20, 2025
Change
00%
Bid274.15
Ask277.05
volume0
Intrest0
Strike
75
75
Last Price0.38Apr 23, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest15
Last Price143.37Mar 06, 2025
Change
00%
Bid269.2
Ask271.85
volume0
Intrest0
Strike
80
80
Last Price1.56Aug 02, 2024
Change
00%
Bid-
Ask1.18
volume0
Intrest61
Last Price144.8May 02, 2025
Change
00%
Bid263.6
Ask266.85
volume0
Intrest0
Strike
85
85
Last Price0.57Dec 19, 2024
Change
00%
Bid-
Ask1.18
volume0
Intrest17
Last Price52.25Apr 22, 2024
Change
00%
Bid259.1
Ask262.05
volume0
Intrest0
Strike
90
90
Last Price2.54Aug 06, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest5
Last Price143.4Feb 27, 2025
Change
00%
Bid254.1
Ask256.8
volume0
Intrest0
Strike
95
95
Last Price1.25Oct 15, 2024
Change
00%
Bid-
Ask0.58
volume0
Intrest29
Last Price166.85Jun 03, 2025
Change
00%
Bid248.4
Ask252.05
volume0
Intrest0
Strike
100
100
Last Price0.52Mar 31, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest30
Last Price156.45Feb 20, 2025
Change
00%
Bid243.7
Ask247
volume0
Intrest0
Strike
105
105
Last Price0.82Apr 24, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest43
Last Price70Oct 02, 2024
Change
00%
Bid238.4
Ask241.5
volume0
Intrest0
Strike
110
110
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest7
Last Price50.95Jul 25, 2024
Change
00%
Bid233.4
Ask236.75
volume0
Intrest0
Strike
115
115
Last Price0.92Apr 23, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest57
Last Price136May 27, 2025
Change
00%
Bid228.55
Ask231.75
volume0
Intrest0
Strike
120
120
Last Price0.1Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2643
Last Price221.57Jul 16, 2025
Change
00%
Bid224.2
Ask226.45
volume0
Intrest5
Strike
125
125
Last Price0.1Jul 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest121
Last Price81.65Apr 29, 2025
Change
00%
Bid218.8
Ask221.65
volume0
Intrest15
Strike
130
130
Last Price0.17Jul 15, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest145
Last Price187.95Jul 02, 2025
Change
00%
Bid213.95
Ask216.65
volume0
Intrest5
Strike
135
135
Last Price0.29Jul 15, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest156
Last Price53.9Apr 08, 2025
Change
00%
Bid209.1
Ask211.55
volume0
Intrest21
Strike
140
140
Last Price0.33May 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest85
Last Price206Jul 18, 2025
Change
00%
Bid203.7
Ask206.65
volume0
Intrest731
Strike
145
145
Last Price1.08Apr 29, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest90
Last Price193.51Jul 14, 2025
Change
00%
Bid198.7
Ask201.4
volume0
Intrest14
Strike
150
150
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest162
Last Price173.22Jul 03, 2025
Change
00%
Bid193.85
Ask196.5
volume0
Intrest29
Strike
155
155
Last Price0.01Jul 07, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest99
Last Price108.66Jun 18, 2025
Change
00%
Bid189.15
Ask191.5
volume0
Intrest13
Strike
160
160
Last Price0.5Jun 12, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest117
Last Price157.8Jul 02, 2025
Change
00%
Bid183.8
Ask186.3
volume0
Intrest12
Strike
165
165
Last Price0.45Jun 05, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest195
Last Price86.2Jun 02, 2025
Change
00%
Bid178.85
Ask181.35
volume0
Intrest26
Strike
170
170
Last Price0.85Jun 25, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest191
Last Price175.68Jul 18, 2025
Change
00%
Bid174.1
Ask175.95
volume0
Intrest85
Strike
175
175
Last Price0.72Jul 15, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest104
Last Price170.24Jul 18, 2025
Change
00%
Bid168.75
Ask171.3
volume0
Intrest70
Strike
180
180
Last Price0.93Jul 15, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest98
Last Price66.13May 13, 2025
Change
00%
Bid164.2
Ask166.65
volume0
Intrest63
Strike
185
185
Last Price0.21Jul 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest98
Last Price160.15Jul 18, 2025
Change
00%
Bid159.25
Ask161.6
volume0
Intrest56
Strike
190
190
Last Price0.16Jul 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest445
Last Price155.06Jul 18, 2025
Change
00%
Bid154.45
Ask155.85
volume0
Intrest66
Strike
195
195
Last Price0.01Jul 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest252
Last Price150.37Jul 18, 2025
Change
00%
Bid149.15
Ask151.45
volume0
Intrest184
Strike
200
200
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest462
Last Price-
Change
-
Bid143.8
Ask146.55
volume0
Intrest0
Strike
205
205
Last Price0.24Jul 15, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest2
Last Price131.1Jul 15, 2025
Change
00%
Bid138.8
Ask141.25
volume0
Intrest280
Strike
210
210
Last Price0.28Jul 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest252
Last Price-
Change
-
Bid133.4
Ask136.9
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask1.22
volume0
Intrest0
Last Price131.54Jul 18, 2025
Change
00%
Bid129.2
Ask131.6
volume0
Intrest251
Strike
220
220
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest403
Last Price-
Change
-
Bid123.45
Ask126.55
volume0
Intrest0
Strike
225
225
Last Price0.44Jul 15, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest8
Last Price120.21Jul 18, 2025
Change
00%
Bid119.5
Ask120.95
volume0
Intrest599
Strike
230
230
Last Price0.01Jul 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1084
Last Price-
Change
-
Bid113.55
Ask116.65
volume0
Intrest0
Strike
235
235
Last Price0.35Jun 30, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Last Price110.2Jul 18, 2025
Change
00%
Bid108.9
Ask111.25
volume0
Intrest205
Strike
240
240
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1927
Last Price86.95Jul 03, 2025
Change
00%
Bid103.55
Ask106.4
volume0
Intrest10
Strike
245
245
Last Price0.09Jul 14, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest40
Last Price25.7Jun 23, 2025
Change
00%
Bid101.3
Ask104.15
volume0
Intrest2
Strike
247.5
247.5
Last Price1.33Jun 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest114
Last Price100Jul 18, 2025
Change
00%
Bid99.45
Ask100.85
volume0
Intrest910
Strike
250
250
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest670
Last Price21.75Jun 23, 2025
Change
00%
Bid96.25
Ask99
volume0
Intrest7
Strike
252.5
252.5
Last Price0.25Jul 15, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest2
Last Price84.04Jul 15, 2025
Change
00%
Bid93.45
Ask97.05
volume0
Intrest0
Strike
255
255
Last Price0.2Jul 08, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest22
Last Price-
Change
-
Bid91.05
Ask94.05
volume0
Intrest0
Strike
257.5
257.5
Last Price0.26Jul 15, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest4
Last Price89.7Jul 18, 2025
Change
00%
Bid89.55
Ask90.8
volume0
Intrest770
Strike
260
260
Last Price0.01Jul 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest620
Last Price87.4Jul 18, 2025
Change
00%
Bid86
Ask88.8
volume0
Intrest2
Strike
262.5
262.5
Last Price0.48Jul 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price78Jul 14, 2025
Change
00%
Bid83.8
Ask86.95
volume0
Intrest8
Strike
265
265
Last Price0.67Jul 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest22
Last Price83.6Jul 18, 2025
Change
00%
Bid81.65
Ask83.55
volume0
Intrest173
Strike
267.5
267.5
Last Price0.39Jul 03, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest15
Last Price80.36Jul 18, 2025
Change
00%
Bid79.1
Ask81.15
volume0
Intrest795
Strike
270
270
Last Price0.01Jul 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest773
Last Price77.76Jul 18, 2025
Change
00%
Bid76.7
Ask78.8
volume0
Intrest39
Strike
272.5
272.5
Last Price0.63Jul 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest132
Last Price66.86Jul 16, 2025
Change
00%
Bid74.3
Ask76.2
volume0
Intrest136
Strike
275
275
Last Price0.7Jul 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2054
Last Price38.25Jul 01, 2025
Change
00%
Bid71.5
Ask73.65
volume0
Intrest22
Strike
277.5
277.5
Last Price0.01Jul 14, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest41
Last Price71.39Jul 18, 2025
Change
00%
Bid69.15
Ask71.55
volume0
Intrest1900
Strike
280
280
Last Price0.05Jul 18, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest336
Last Price68.2Jul 18, 2025
Change
00%
Bid66.8
Ask68.85
volume0
Intrest133
Strike
282.5
282.5
Last Price0.05Jul 14, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest70
Last Price50.04Jul 15, 2025
Change
00%
Bid64.1
Ask66.5
volume0
Intrest579
Strike
285
285
Last Price0.09Jul 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Last Price29.6Jul 01, 2025
Change
00%
Bid61.15
Ask63.85
volume0
Intrest12
Strike
287.5
287.5
Last Price1Jul 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price60.43Jul 18, 2025
Change
00%
Bid59.1
Ask61.5
volume0
Intrest813
Strike
290
290
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest172
Last Price57.46Jul 18, 2025
Change
00%
Bid56.4
Ask58.85
volume0
Intrest92
Strike
292.5
292.5
Last Price0.87Jul 07, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest93
Last Price55.4Jul 18, 2025
Change
00%
Bid53.95
Ask56.4
volume0
Intrest1251
Strike
295
295
Last Price0.08Jul 14, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest259
Last Price52.47Jul 18, 2025
Change
00%
Bid51.95
Ask53.45
volume0
Intrest56
Strike
297.5
297.5
Last Price0.45Jul 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest88
Last Price50.25Jul 18, 2025
Change
00%
Bid49.4
Ask51.3
volume0
Intrest882
Strike
300
300
Last Price0.1Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1268
Last Price-
Change
-
Bid45.95
Ask49.55
volume0
Intrest0
Strike
302.5
302.5
Last Price0.3Jul 11, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price46.54Jul 18, 2025
Change
00%
Bid44.1
Ask46.55
volume0
Intrest45
Strike
305
305
Last Price0.26Jul 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest355
Last Price-
Change
-
Bid41.25
Ask44.1
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price39.52Jul 18, 2025
Change
00%
Bid39.35
Ask41.4
volume0
Intrest1043
Strike
310
310
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest314
Last Price-
Change
-
Bid36.05
Ask39.1
volume0
Intrest0
Strike
312.5
312.5
Last Price0.02Jul 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price35.75Jul 18, 2025
Change
00%
Bid34.3
Ask36.4
volume0
Intrest454
Strike
315
315
Last Price0.02Jul 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest184
Last Price25.45Jul 16, 2025
Change
00%
Bid31.4
Ask33.5
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price30.27Jul 18, 2025
Change
00%
Bid29.1
Ask31.5
volume0
Intrest1286
Strike
320
320
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1210
Last Price-
Change
-
Bid26.4
Ask29.45
volume0
Intrest0
Strike
322.5
322.5
Last Price0.14Jul 17, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest27
Last Price25Jul 18, 2025
Change
00%
Bid23.7
Ask26.25
volume0
Intrest945
Strike
325
325
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest137
Last Price20Jul 17, 2025
Change
00%
Bid21.75
Ask24.05
volume0
Intrest2
Strike
327.5
327.5
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest31
Last Price20.07Jul 18, 2025
Change
00%
Bid19.45
Ask21
volume0
Intrest587
Strike
330
330
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Last Price7.85Jul 15, 2025
Change
00%
Bid16.45
Ask18.75
volume0
Intrest0
Strike
332.5
332.5
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest117
Last Price14.82Jul 18, 2025
Change
00%
Bid14.2
Ask16.1
volume0
Intrest604
Strike
335
335
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest334
Last Price12.95Jul 18, 2025
Change
00%
Bid11.95
Ask13.85
volume0
Intrest32
Strike
337.5
337.5
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest66
Last Price10.2Jul 18, 2025
Change
00%
Bid9.7
Ask10.95
volume0
Intrest297
Strike
340
340
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Last Price8.25Jul 18, 2025
Change
00%
Bid7.2
Ask8.3
volume0
Intrest32
Strike
342.5
342.5
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price4.67Jul 18, 2025
Change
00%
Bid4.45
Ask6.15
volume0
Intrest62
Strike
345
345
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Last Price3Jul 18, 2025
Change
00%
Bid2.1
Ask3.4
volume0
Intrest53
Strike
347.5
347.5
Last Price0.03Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price0.52Jul 18, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest326
Strike
350
350
Last Price0.2Jul 18, 2025
Change
00%
Bid0.01
Ask0.41
volume0
Intrest93
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
352.5
352.5
Last Price2.38Jul 18, 2025
Change
00%
Bid1.71
Ask3
volume0
Intrest10
Last Price0.02Jul 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1211
Strike
355
355
Last Price5.32Jul 18, 2025
Change
00%
Bid4
Ask5.35
volume0
Intrest7
Last Price0.01Jul 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
357.5
357.5
Last Price-
Change
-
Bid6.2
Ask8.4
volume0
Intrest0
Last Price0.32Jul 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest109
Strike
360
360
Last Price9.5Jul 18, 2025
Change
00%
Bid9.15
Ask10.55
volume0
Intrest0
Last Price0.45Jul 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
362.5
362.5
Last Price-
Change
-
Bid11.1
Ask13.3
volume0
Intrest0
Last Price0.11Jul 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest52
Strike
365
365
Last Price36.05Jul 08, 2025
Change
00%
Bid13.45
Ask15.75
volume0
Intrest0
Last Price0.02Jul 18, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
367.5
367.5
Last Price-
Change
-
Bid16.15
Ask18.4
volume0
Intrest0
Last Price0.01Jul 18, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest60
Strike
370
370
Last Price38.45Jul 08, 2025
Change
00%
Bid18.8
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid21.05
Ask23.5
volume0
Intrest0
Last Price0.17Jul 14, 2025
Change
00%
Bid-
Ask1.92
volume0
Intrest17
Strike
375
375
Last Price-
Change
-
Bid23.6
Ask25.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid25.55
Ask28.8
volume0
Intrest0
Last Price0.23Jul 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
380
380
Last Price39.05Jul 14, 2025
Change
00%
Bid28.1
Ask31.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid31.25
Ask33.85
volume0
Intrest0
Last Price0.02Jul 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
385
385
Last Price-
Change
-
Bid32.95
Ask36.45
volume0
Intrest0
Last Price0.15May 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid38.8
Ask41.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid43
Ask46.6
volume0
Intrest0
Last Price0.26Jul 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest27
Strike
400
400
Last Price139.55Jun 13, 2025
Change
00%
Bid48
Ask51.6
volume0
Intrest0
Last Price0.2Jul 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
410
410
Last Price-
Change
-
Bid57.95
Ask61.6
volume0
Intrest0