Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240719C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 81.66 | 84.70 | 88.35 | 0.00 | - | - | 1 | 128.91% |
| RCL240719C00090000 | 2024-06-21 3:21PM EDT | 90.00 | 60.63 | 71.10 | 73.40 | 0.00 | - | 2 | 4 | 137.40% |
| RCL240719C00095000 | 2024-06-25 2:26PM EDT | 95.00 | 65.73 | 64.80 | 68.25 | +9.16 | +16.19% | 3 | 6 | 91.99% |
| RCL240719C00100000 | 2024-06-18 12:56PM EDT | 100.00 | 51.32 | 60.05 | 63.00 | 0.00 | - | 1 | 3 | 83.98% |
| RCL240719C00110000 | 2024-06-17 1:16PM EDT | 110.00 | 37.30 | 51.50 | 53.30 | 0.00 | - | 38 | 33 | 99.85% |
| RCL240719C00115000 | 2024-06-24 3:03PM EDT | 115.00 | 42.85 | 46.35 | 48.40 | 0.00 | - | 23 | 37 | 89.80% |
| RCL240719C00120000 | 2024-06-24 3:07PM EDT | 120.00 | 36.38 | 41.55 | 42.40 | 0.00 | - | 4 | 16 | 71.63% |
| RCL240719C00125000 | 2024-06-18 12:33PM EDT | 125.00 | 27.00 | 35.65 | 38.25 | 0.00 | - | 9 | 53 | 62.84% |
| RCL240719C00130000 | 2024-06-26 2:53PM EDT | 130.00 | 31.48 | 31.60 | 33.30 | +9.73 | +44.74% | 11 | 110 | 64.16% |
| RCL240719C00135000 | 2024-06-21 2:24PM EDT | 135.00 | 27.21 | 26.65 | 27.60 | +11.16 | +69.53% | 1 | 18 | 50.34% |
| RCL240719C00140000 | 2024-06-25 12:13PM EDT | 140.00 | 21.17 | 20.95 | 22.85 | +5.25 | +32.98% | 2 | 169 | 51.81% |
| RCL240719C00145000 | 2024-06-26 1:25PM EDT | 145.00 | 17.49 | 16.25 | 17.90 | +5.49 | +45.75% | 3 | 446 | 43.19% |
| RCL240719C00150000 | 2024-06-26 3:29PM EDT | 150.00 | 12.30 | 12.70 | 13.20 | +3.90 | +46.43% | 44 | 542 | 36.46% |
| RCL240719C00155000 | 2024-06-26 3:51PM EDT | 155.00 | 8.86 | 8.70 | 9.15 | +3.61 | +68.76% | 27 | 580 | 33.08% |
| RCL240719C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 5.65 | 5.50 | 5.70 | +2.77 | +96.18% | 99 | 6,226 | 30.23% |
| RCL240719C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 3.20 | 3.00 | 3.25 | +1.70 | +113.33% | 132 | 535 | 28.98% |
| RCL240719C00170000 | 2024-06-26 2:38PM EDT | 170.00 | 1.34 | 1.51 | 1.65 | +0.64 | +91.43% | 52 | 892 | 28.13% |
| RCL240719C00175000 | 2024-06-26 10:09AM EDT | 175.00 | 0.53 | 0.67 | 0.91 | +0.18 | +51.43% | 120 | 97 | 29.33% |
| RCL240719C00180000 | 2024-06-26 3:58PM EDT | 180.00 | 0.30 | 0.24 | 0.39 | -0.06 | -16.67% | 106 | 24 | 28.81% |
| RCL240719C00185000 | 2024-06-26 9:30AM EDT | 185.00 | 0.18 | 0.07 | 0.32 | +0.15 | +500.00% | 2 | 8 | 32.81% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240719P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.15 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 115.38% |
| RCL240719P00100000 | 2024-05-29 3:45PM EDT | 100.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 109.33% |
| RCL240719P00105000 | 2024-06-14 3:39PM EDT | 105.00 | 0.19 | 0.00 | 1.28 | 0.00 | - | - | 2 | 99.95% |
| RCL240719P00110000 | 2024-06-14 12:22PM EDT | 110.00 | 0.34 | 0.00 | 1.68 | 0.00 | - | 8 | 16 | 96.04% |
| RCL240719P00115000 | 2024-06-20 12:19PM EDT | 115.00 | 0.17 | 0.00 | 0.67 | 0.00 | - | 28 | 46 | 72.31% |
| RCL240719P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.22 | 0.01 | 0.50 | 0.00 | - | 1 | 38 | 61.52% |
| RCL240719P00125000 | 2024-06-26 2:22PM EDT | 125.00 | 0.06 | 0.03 | 0.12 | -0.12 | -66.67% | 16 | 818 | 47.95% |
| RCL240719P00130000 | 2024-06-25 10:48AM EDT | 130.00 | 0.08 | 0.06 | 0.30 | -0.08 | -50.00% | 8 | 161 | 48.54% |
| RCL240719P00135000 | 2024-06-26 3:41PM EDT | 135.00 | 0.14 | 0.13 | 0.35 | -0.26 | -65.00% | 31 | 1,262 | 42.73% |
| RCL240719P00140000 | 2024-06-26 3:41PM EDT | 140.00 | 0.25 | 0.22 | 0.46 | -0.44 | -63.77% | 16 | 5,616 | 37.82% |
| RCL240719P00145000 | 2024-06-26 3:41PM EDT | 145.00 | 0.50 | 0.44 | 0.50 | -1.00 | -66.67% | 42 | 525 | 31.01% |
| RCL240719P00150000 | 2024-06-26 3:38PM EDT | 150.00 | 1.03 | 0.86 | 1.05 | -1.60 | -60.84% | 44 | 1,162 | 29.59% |
| RCL240719P00155000 | 2024-06-26 2:24PM EDT | 155.00 | 2.20 | 1.80 | 2.06 | -2.60 | -54.17% | 16 | 490 | 28.21% |
| RCL240719P00160000 | 2024-06-26 3:55PM EDT | 160.00 | 3.65 | 3.50 | 3.70 | -7.85 | -68.26% | 38 | 191 | 26.55% |
| RCL240719P00165000 | 2024-06-26 3:49PM EDT | 165.00 | 6.50 | 6.05 | 6.30 | -11.08 | -63.03% | 7 | 184 | 25.53% |
