Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE 延遲價格。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10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00055000 | 2024-04-12 10:38AM EDT | 55.00 | 74.61 | 85.25 | 88.80 | 0.00 | - | 1 | 11 | 0.00% |
| RCL241018C00060000 | 2024-06-17 12:13PM EDT | 60.00 | 87.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL241018C00065000 | 2024-06-17 12:14PM EDT | 65.00 | 82.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL241018C00070000 | 2024-06-17 12:16PM EDT | 70.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 75.00 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 80.00 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00085000 | 2024-05-30 3:57PM EDT | 85.00 | 64.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 90.00 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00095000 | 2024-05-31 11:34AM EDT | 95.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL241018C00097500 | 2024-04-29 11:23AM EDT | 97.50 | 47.58 | 51.70 | 54.20 | 0.00 | - | 1 | 44 | 52.25% |
| RCL241018C00100000 | 2024-05-31 11:13AM EDT | 100.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL241018C00105000 | 2024-06-04 1:18PM EDT | 105.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL241018C00110000 | 2024-06-03 12:50PM EDT | 110.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018C00115000 | 2024-05-23 3:23PM EDT | 115.00 | 34.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018C00120000 | 2024-06-14 11:23AM EDT | 120.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL241018C00125000 | 2024-06-11 12:39PM EDT | 125.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00130000 | 2024-06-14 11:32AM EDT | 130.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RCL241018C00135000 | 2024-06-05 10:32AM EDT | 135.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL241018C00140000 | 2024-06-06 10:16AM EDT | 140.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00145000 | 2024-06-17 3:59PM EDT | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RCL241018C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| RCL241018C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RCL241018C00160000 | 2024-06-14 3:00PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| RCL241018C00165000 | 2024-06-17 12:38PM EDT | 165.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RCL241018C00170000 | 2024-06-17 3:10PM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL241018C00175000 | 2024-06-17 3:39PM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL241018C00180000 | 2024-06-14 10:17AM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL241018C00185000 | 2024-06-14 12:36PM EDT | 185.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL241018C00190000 | 2024-06-05 10:55AM EDT | 190.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RCL241018C00195000 | 2024-06-17 9:55AM EDT | 195.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018C00200000 | 2024-06-07 9:44AM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL241018C00210000 | 2024-06-14 1:28PM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL241018C00220000 | 2024-06-12 12:31PM EDT | 220.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL241018C00230000 | 2024-06-10 12:54PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 25.00% |
| RCL241018P00060000 | 2024-04-11 3:35PM EDT | 60.00 | 0.20 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 67.87% |
| RCL241018P00065000 | 2024-01-08 2:52PM EDT | 65.00 | 0.90 | 0.32 | 1.00 | 0.00 | - | - | 10 | 80.03% |
| RCL241018P00070000 | 2024-05-17 12:46PM EDT | 70.00 | 0.35 | 0.02 | 1.36 | 0.00 | - | 5 | 167 | 74.22% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 75.00 | 0.22 | 0.02 | 0.52 | 0.00 | - | 1 | 91 | 58.11% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.06 | 0.07 | 0.46 | 0.00 | - | 2 | 56 | 53.03% |
| RCL241018P00085000 | 2024-06-14 9:37AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL241018P00090000 | 2024-05-21 10:38AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL241018P00095000 | 2024-05-16 3:20PM EDT | 95.00 | 0.68 | 0.17 | 1.62 | 0.00 | - | 1 | 37 | 50.07% |
| RCL241018P00097500 | 2024-06-12 2:50PM EDT | 97.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL241018P00100000 | 2024-05-20 10:34AM EDT | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00105000 | 2024-06-13 10:12AM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00110000 | 2024-06-14 1:02PM EDT | 110.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL241018P00115000 | 2024-06-17 3:23PM EDT | 115.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00120000 | 2024-06-14 3:19PM EDT | 120.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL241018P00125000 | 2024-06-17 12:35PM EDT | 125.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00130000 | 2024-06-17 9:51AM EDT | 130.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00135000 | 2024-06-17 11:07AM EDT | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL241018P00140000 | 2024-06-17 3:28PM EDT | 140.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RCL241018P00145000 | 2024-06-17 1:05PM EDT | 145.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RCL241018P00150000 | 2024-06-17 3:34PM EDT | 150.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018P00155000 | 2024-06-17 3:35PM EDT | 155.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL241018P00160000 | 2024-06-17 3:45PM EDT | 160.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018P00165000 | 2024-06-12 10:03AM EDT | 165.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL241018P00170000 | 2024-06-14 2:58PM EDT | 170.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018P00175000 | 2024-01-31 1:31PM EDT | 175.00 | 47.75 | 48.80 | 52.75 | 0.00 | - | 3 | 0 | 98.47% |
| RCL241018P00180000 | 2024-06-17 12:21PM EDT | 180.00 | 34.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
