香港股市 已收市

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
159.99-0.74 (-0.46%)
市場開市。 截至 10:37AM 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
RCL240628C000850002024-06-24 12:46PM EDT85.0069.0273.0076.100.00-2111440.63%
RCL240628C000900002024-06-24 3:14PM EDT90.0065.6068.2571.100.00-11406.25%
RCL240628C000950002024-06-12 3:13PM EDT95.0062.2663.2566.150.00-33377.44%
RCL240628C001000002024-05-31 12:21PM EDT100.0044.8258.2561.150.00-11346.19%
RCL240628C001150002024-06-24 3:03PM EDT115.0042.4542.9546.150.00-2323259.77%
RCL240628C001200002024-06-25 3:49PM EDT120.0039.0039.3041.20+3.10+8.64%113170.31%
RCL240628C001250002024-06-25 3:30PM EDT125.0035.5034.0536.20+11.85+50.11%679134.18%
RCL240628C001270002024-06-07 11:55AM EDT127.0027.3031.0534.200.00-16198.63%
RCL240628C001280002024-06-18 1:46PM EDT128.0024.1329.9033.200.00-11193.46%
RCL240628C001300002024-06-25 11:52AM EDT130.0030.0127.9531.15+9.67+47.54%2024181.10%
RCL240628C001310002024-06-17 10:07AM EDT131.0015.4127.3030.200.00--6178.13%
RCL240628C001330002024-06-12 12:00PM EDT133.0023.8825.0528.200.00-13167.97%
RCL240628C001350002024-06-04 3:46PM EDT135.0021.7623.4025.750.00-11138.97%
RCL240628C001360002024-06-25 3:25PM EDT136.0024.1522.5024.75+6.50+36.83%519134.38%
RCL240628C001370002024-06-25 11:56AM EDT137.0022.8022.3023.60+10.90+91.60%810122.66%
RCL240628C001380002024-06-24 10:04AM EDT138.0015.3621.4022.950.00-1991.60%
RCL240628C001390002024-06-17 9:51AM EDT139.008.2519.5021.600.00--1113.77%
RCL240628C001400002024-06-25 11:56AM EDT140.0019.8018.3520.60+5.92+42.65%219109.28%
RCL240628C001410002024-06-04 12:16PM EDT141.0014.2017.5019.600.00-414104.83%
RCL240628C001420002024-06-14 3:37PM EDT142.008.6016.8019.200.00-2250.00%
RCL240628C001430002024-06-24 10:38AM EDT143.0011.3115.4017.900.00-25107.42%
RCL240628C001440002024-06-17 10:48AM EDT144.005.0015.5516.750.00-41167.38%
RCL240628C001450002024-06-25 3:08PM EDT145.0014.4614.5015.65+3.76+35.14%126456.84%
RCL240628C001460002024-06-25 9:33AM EDT146.0013.4813.1014.65+3.98+41.89%122184.38%
RCL240628C001470002024-06-25 10:04AM EDT147.0013.0012.6014.20+5.75+79.31%2114269.92%
RCL240628C001480002024-06-24 11:37AM EDT148.0012.3711.6512.65+5.37+76.71%26252.73%
RCL240628C001490002024-06-25 12:01PM EDT149.0011.2010.6012.70+6.20+124.00%258870.51%
RCL240628C001500002024-06-25 12:58PM EDT150.0010.149.7010.55+3.93+63.29%10773462.55%
RCL240628C001525002024-06-26 9:41AM EDT152.507.526.658.00+3.14+71.69%234249.41%
RCL240628C001550002024-06-26 9:48AM EDT155.005.405.255.60+2.58+91.49%5199740.23%
RCL240628C001575002024-06-26 10:19AM EDT157.503.143.153.50+1.39+79.43%101,73435.11%
RCL240628C001600002024-06-26 10:18AM EDT160.001.591.491.68+0.57+55.88%501,19929.10%
RCL240628C001625002024-06-26 10:16AM EDT162.500.630.590.730.00-2122029.10%
RCL240628C001650002024-06-26 10:05AM EDT165.000.260.200.28+0.13+100.00%1587729.88%
RCL240628C001675002024-06-25 3:38PM EDT167.500.170.020.15+0.03+21.43%646433.89%
RCL240628C001700002024-06-26 9:41AM EDT170.000.070.010.14-0.03-30.00%94141.50%
RCL240628C001725002024-06-05 10:02AM EDT172.500.530.020.750.00--561.77%
RCL240628C001750002024-06-25 11:41AM EDT175.000.050.010.75-0.17-77.27%261670.12%
RCL240628C001950002024-06-25 12:19PM EDT195.000.010.010.760.00-153129.00%
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
RCL240628P000850002024-06-17 3:26PM EDT85.000.010.000.750.00-511359.77%
RCL240628P000950002024-06-18 3:11PM EDT95.000.010.000.750.00-518303.13%
RCL240628P001000002024-06-20 3:39PM EDT100.000.010.000.610.00--20267.38%
RCL240628P001050002024-06-21 1:50PM EDT105.000.010.000.750.00-12251.76%
RCL240628P001100002024-05-14 3:28PM EDT110.000.190.001.320.00--1253.71%
RCL240628P001150002024-05-29 11:08AM EDT115.000.150.000.750.00--8204.49%
RCL240628P001200002024-06-24 9:48AM EDT120.000.010.000.750.00-468468182.03%
RCL240628P001250002024-06-26 9:37AM EDT125.000.010.000.070.00-1001,196111.72%
RCL240628P001270002024-06-26 9:38AM EDT127.000.010.000.210.00-7991121.88%
RCL240628P001280002024-06-26 9:42AM EDT128.000.010.000.020.00-65689.06%
RCL240628P001290002024-06-26 10:06AM EDT129.000.010.000.060.00-47044496.88%
RCL240628P001300002024-06-26 10:13AM EDT130.000.010.000.04-0.01-50.00%8905489.84%
RCL240628P001310002024-06-26 10:14AM EDT131.000.010.010.04-0.64-98.46%850489.06%
RCL240628P001320002024-06-26 10:15AM EDT132.000.010.010.11-0.02-66.67%659296.09%
RCL240628P001330002024-06-26 9:46AM EDT133.000.010.010.75-0.02-66.67%10024126.56%
RCL240628P001340002024-06-24 11:37AM EDT134.000.250.010.750.00-113122.46%
RCL240628P001350002024-06-21 2:09PM EDT135.000.030.010.75-0.04-57.14%1138118.26%
RCL240628P001360002024-06-24 10:21AM EDT136.000.300.010.75+0.26+650.00%333114.06%
RCL240628P001370002024-06-25 1:18PM EDT137.000.020.010.75-0.03-60.00%1160109.96%
RCL240628P001380002024-06-21 3:18PM EDT138.000.120.010.750.00-215213105.86%
RCL240628P001390002024-06-24 3:40PM EDT139.000.110.010.740.00-2368101.37%
RCL240628P001400002024-06-25 11:50AM EDT140.000.020.010.75-0.11-84.62%814797.56%
RCL240628P001410002024-06-25 11:47AM EDT141.000.030.010.76-0.08-72.73%1627093.75%
RCL240628P001420002024-06-26 9:30AM EDT142.000.360.020.32+0.23+176.92%1534475.59%
RCL240628P001430002024-06-25 12:30PM EDT143.000.040.010.75-0.11-73.33%1524785.16%
RCL240628P001440002024-06-25 3:35PM EDT144.000.030.010.75-0.18-85.71%615681.05%
RCL240628P001450002024-06-25 3:44PM EDT145.000.070.050.32-0.23-76.67%11245465.63%
RCL240628P001460002024-06-26 9:30AM EDT146.000.150.020.29-0.15-50.00%310559.77%
RCL240628P001470002024-06-26 9:30AM EDT147.000.390.020.32-0.09-18.75%1530857.13%
RCL240628P001480002024-06-25 12:30PM EDT148.000.040.040.56-0.65-94.20%20025560.74%
RCL240628P001490002024-06-26 9:43AM EDT149.000.120.030.12-0.68-85.00%114546.29%
RCL240628P001500002024-06-26 10:15AM EDT150.000.090.070.26-1.08-92.31%1165550.68%
RCL240628P001525002024-06-25 3:59PM EDT152.500.070.090.15-1.92-96.48%16873735.45%
RCL240628P001550002024-06-26 10:20AM EDT155.000.280.220.30-2.83-91.00%1573731.40%
RCL240628P001575002024-06-26 10:20AM EDT157.500.680.620.73-3.62-84.19%2014229.44%
RCL240628P001600002024-06-26 10:19AM EDT160.001.601.471.63-4.75-74.80%3211928.08%
RCL240628P001625002024-06-26 9:57AM EDT162.503.603.053.40-11.65-76.39%23932.32%
RCL240628P001650002024-06-26 10:10AM EDT165.006.204.255.50-11.55-65.07%435635.99%