香港股市 已收市

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
148.50-6.78 (-4.37%)
收市:04:00PM EDT
148.35 -0.15 (-0.10%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RCL240628C000850002024-05-28 1:32PM EDT85.0064.3261.9065.850.00-2121156.54%
RCL240628C000900002024-06-06 11:51AM EDT90.0065.2757.1060.850.00--1148.54%
RCL240628C000950002024-06-12 3:13PM EDT95.0062.2651.9555.250.00-33105.27%
RCL240628C001000002024-05-31 12:21PM EDT100.0044.8247.0050.850.00-11118.75%
RCL240628C001150002024-06-03 3:46PM EDT115.0034.1033.1035.050.00-232387.84%
RCL240628C001200002024-06-05 10:11AM EDT120.0036.2927.9030.950.00-11685.21%
RCL240628C001250002024-06-14 2:52PM EDT125.0023.6523.2524.80-2.13-8.26%691062.79%
RCL240628C001270002024-06-07 11:55AM EDT127.0027.3021.1023.950.00-1669.48%
RCL240628C001280002024-06-11 11:34AM EDT128.0026.7120.1522.300.00--160.74%
RCL240628C001300002024-06-11 11:30AM EDT130.0024.2118.3020.150.00-192455.91%
RCL240628C001330002024-06-12 12:00PM EDT133.0023.8815.8516.700.00-1356.98%
RCL240628C001350002024-06-04 3:46PM EDT135.0021.7613.8514.800.00-1153.17%
RCL240628C001360002024-06-03 11:05AM EDT136.0012.6013.0014.100.00-5554.59%
RCL240628C001370002024-06-14 2:11PM EDT137.0011.9012.0513.55+2.45+25.93%1157.45%
RCL240628C001380002024-06-06 12:15PM EDT138.0017.2510.7012.550.00-101054.42%
RCL240628C001400002024-06-07 2:48PM EDT140.009.509.6510.25-5.95-38.51%51344.80%
RCL240628C001410002024-06-04 12:16PM EDT141.0014.208.6510.000.00-41450.02%
RCL240628C001420002024-06-14 3:37PM EDT142.008.607.909.45+2.85+49.57%2151.34%
RCL240628C001430002024-06-14 2:52PM EDT143.007.407.007.85+2.15+40.95%7241.80%
RCL240628C001440002024-06-04 11:38AM EDT144.0011.406.457.100.00-3740.85%
RCL240628C001450002024-06-14 3:56PM EDT145.006.206.156.35-6.80-52.31%12539.65%
RCL240628C001460002024-06-14 2:47PM EDT146.005.305.455.75-0.30-5.36%27639.58%
RCL240628C001470002024-06-14 3:48PM EDT147.005.204.855.05-6.00-53.57%3112338.28%
RCL240628C001480002024-06-14 3:27PM EDT148.004.154.304.60-5.10-55.14%92738.94%
RCL240628C001490002024-06-14 3:35PM EDT149.003.953.753.95-3.30-45.52%263437.46%
RCL240628C001500002024-06-14 3:22PM EDT150.003.223.253.45-3.84-54.39%2529837.00%
RCL240628C001525002024-06-14 3:36PM EDT152.502.352.142.42-3.10-56.88%218736.32%
RCL240628C001550002024-06-14 2:40PM EDT155.001.321.371.68-2.73-67.41%7115436.28%
RCL240628C001575002024-06-14 10:55AM EDT157.500.670.841.09-1.97-74.62%37610935.74%
RCL240628C001600002024-06-14 3:20PM EDT160.000.600.350.62-1.23-67.21%648834.35%
RCL240628C001625002024-06-14 3:56PM EDT162.500.300.260.56-0.94-75.81%414138.09%
RCL240628C001650002024-06-14 2:49PM EDT165.000.210.110.28-0.48-69.57%477736.08%
RCL240628C001675002024-06-07 10:40AM EDT167.500.640.060.610.00-112748.00%
RCL240628C001700002024-06-14 2:57PM EDT170.000.120.100.31-0.22-64.71%41044.73%
RCL240628C001725002024-06-05 10:02AM EDT172.500.530.001.330.00--557.52%
RCL240628C001750002024-06-06 10:36AM EDT175.000.390.000.210.00-1148.34%
認沽盤範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RCL240628P000950002024-06-12 3:24PM EDT95.000.010.002.160.00--13159.57%
RCL240628P001050002024-05-20 9:30AM EDT105.000.330.002.180.00-11130.13%
RCL240628P001100002024-05-14 3:28PM EDT110.000.190.001.320.00--1103.13%
RCL240628P001150002024-05-29 11:08AM EDT115.000.150.002.130.00--8101.76%
RCL240628P001200002024-05-16 1:12PM EDT120.000.350.001.350.00-1078.81%
RCL240628P001250002024-06-14 10:30AM EDT125.000.200.040.200.00-17351.37%
RCL240628P001270002024-05-09 3:41PM EDT127.001.350.010.810.00-101054.98%
RCL240628P001280002024-06-03 12:28PM EDT128.000.380.100.510.00-21355.57%
RCL240628P001290002024-06-14 11:58AM EDT129.000.380.110.30-0.05-11.63%42147.22%
RCL240628P001300002024-06-14 11:29AM EDT130.000.200.200.29-0.18-47.37%192144.82%
RCL240628P001310002024-05-20 10:46AM EDT131.000.650.240.310.00-3443.36%
RCL240628P001320002024-06-05 3:51PM EDT132.000.210.220.400.00-518943.75%
RCL240628P001330002024-06-13 10:04AM EDT133.000.390.350.420.00-2742.09%
RCL240628P001340002024-06-14 11:11AM EDT134.000.560.420.49+0.22+64.71%1741.50%
RCL240628P001350002024-06-10 1:31PM EDT135.000.440.500.560.00-59140.67%
RCL240628P001360002024-06-12 3:05PM EDT136.000.160.590.660.00-112340.23%
RCL240628P001370002024-06-11 12:00PM EDT137.000.230.700.790.00-16440.04%
RCL240628P001380002024-06-14 3:22PM EDT138.000.900.830.91+0.69+328.57%63639.40%
RCL240628P001390002024-06-14 10:33AM EDT139.001.220.971.07-0.65-34.76%2539.06%
RCL240628P001400002024-06-14 2:52PM EDT140.001.231.121.22+0.90+272.73%222938.33%
RCL240628P001410002024-06-14 11:56AM EDT141.001.861.301.42+1.18+173.53%5029237.94%
RCL240628P001420002024-06-14 2:34PM EDT142.001.761.461.75+1.36+340.00%41938.70%
RCL240628P001430002024-06-14 2:09PM EDT143.002.081.691.90+1.29+163.29%69437.13%
RCL240628P001440002024-06-14 3:38PM EDT144.002.012.042.18+1.32+191.30%1310236.67%
RCL240628P001450002024-06-14 3:44PM EDT145.002.382.352.49+1.67+235.21%1919136.21%
RCL240628P001460002024-06-14 1:30PM EDT146.003.002.672.85+2.18+265.85%234035.86%
RCL240628P001470002024-06-14 1:55PM EDT147.003.513.053.50+2.29+187.70%1225737.84%
RCL240628P001480002024-06-14 3:57PM EDT148.003.473.453.65+2.31+199.14%385034.91%
RCL240628P001490002024-06-14 3:44PM EDT149.003.973.904.10+2.63+196.27%18534.34%
RCL240628P001500002024-06-14 3:29PM EDT150.004.684.404.60+2.70+136.36%2411133.85%
RCL240628P001525002024-06-14 3:15PM EDT152.506.145.806.15+3.80+162.39%119333.74%
RCL240628P001550002024-06-14 1:54PM EDT155.007.867.157.85+4.39+126.51%1411632.69%
RCL240628P001575002024-06-14 11:23AM EDT157.5010.889.2510.30+5.95+120.69%7938.36%
RCL240628P001600002024-06-14 10:44AM EDT160.0012.9010.9512.05+4.90+61.25%1133.15%
RCL240628P001650002024-06-14 10:44AM EDT165.0017.7515.9517.05+6.67+60.20%6542.41%