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12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 80.00 | 52.25 | 62.50 | 66.45 | 0.00 | - | 3 | 3 | 0.00% |
| RCL241220C00090000 | 2024-05-01 10:17AM EDT | 90.00 | 49.45 | 58.50 | 62.40 | 0.00 | - | 3 | 6 | 0.00% |
| RCL241220C00095000 | 2024-06-20 10:54AM EDT | 95.00 | 59.26 | 67.90 | 70.45 | 0.00 | - | 1 | 5 | 61.71% |
| RCL241220C00100000 | 2024-06-03 10:35AM EDT | 100.00 | 52.27 | 63.15 | 65.55 | 0.00 | - | 1 | 2 | 57.95% |
| RCL241220C00105000 | 2024-06-14 12:46PM EDT | 105.00 | 46.00 | 59.40 | 61.15 | 0.00 | - | 4 | 9 | 58.09% |
| RCL241220C00115000 | 2024-05-22 3:49PM EDT | 115.00 | 38.10 | 41.20 | 42.75 | 0.00 | - | 3 | 753 | 0.00% |
| RCL241220C00120000 | 2024-06-10 3:32PM EDT | 120.00 | 42.05 | 46.10 | 47.05 | 0.00 | - | 1 | 12 | 51.26% |
| RCL241220C00125000 | 2024-06-25 12:13PM EDT | 125.00 | 40.95 | 41.15 | 43.85 | +4.10 | +11.13% | 3 | 17 | 52.62% |
| RCL241220C00130000 | 2024-06-25 10:39AM EDT | 130.00 | 37.00 | 37.15 | 38.65 | +5.10 | +15.99% | 1 | 80 | 47.08% |
| RCL241220C00135000 | 2024-06-20 12:04PM EDT | 135.00 | 25.65 | 34.05 | 34.80 | 0.00 | - | 1 | 9 | 45.62% |
| RCL241220C00140000 | 2024-06-21 9:58AM EDT | 140.00 | 22.40 | 30.35 | 31.75 | 0.00 | - | 1 | 9 | 45.95% |
| RCL241220C00145000 | 2024-06-25 11:15AM EDT | 145.00 | 26.65 | 26.15 | 28.15 | +6.55 | +32.59% | 2 | 28 | 44.31% |
| RCL241220C00150000 | 2024-06-20 10:06AM EDT | 150.00 | 17.55 | 22.90 | 24.85 | 0.00 | - | 1 | 66 | 43.04% |
| RCL241220C00155000 | 2024-06-26 10:19AM EDT | 155.00 | 20.05 | 20.85 | 21.40 | +7.93 | +65.43% | 1 | 58 | 41.02% |
| RCL241220C00160000 | 2024-06-26 10:47AM EDT | 160.00 | 17.50 | 17.25 | 18.60 | +2.76 | +18.72% | 1 | 142 | 40.09% |
| RCL241220C00165000 | 2024-06-25 1:28PM EDT | 165.00 | 15.20 | 15.65 | 16.10 | +2.30 | +17.83% | 23 | 69 | 39.36% |
| RCL241220C00170000 | 2024-06-25 3:13PM EDT | 170.00 | 13.39 | 13.40 | 13.85 | +3.69 | +38.04% | 1 | 20 | 38.72% |
| RCL241220C00175000 | 2024-06-25 12:56PM EDT | 175.00 | 11.05 | 10.50 | 11.75 | +4.20 | +61.31% | 2 | 49 | 37.95% |
| RCL241220C00180000 | 2024-06-26 2:26PM EDT | 180.00 | 9.30 | 8.95 | 10.00 | +3.15 | +51.22% | 2 | 81 | 37.51% |
| RCL241220C00185000 | 2024-06-06 12:18PM EDT | 185.00 | 6.20 | 8.10 | 8.40 | 0.00 | - | 1 | 21 | 36.96% |
| RCL241220C00190000 | 2024-06-24 9:30AM EDT | 190.00 | 6.86 | 6.65 | 7.10 | +2.56 | +59.53% | 1 | 259 | 36.70% |
| RCL241220C00195000 | 2024-05-29 1:02PM EDT | 195.00 | 5.75 | 5.55 | 5.95 | +2.55 | +79.69% | 1 | 3 | 36.40% |
| RCL241220C00200000 | 2024-06-06 11:12AM EDT | 200.00 | 3.65 | 4.60 | 5.20 | -0.13 | -3.44% | 1 | 5 | 36.80% |
| RCL241220C00210000 | 2024-06-14 1:51PM EDT | 210.00 | 1.61 | 3.00 | 3.45 | 0.00 | - | 3 | 48 | 35.81% |
| RCL241220C00220000 | 2024-06-25 10:22AM EDT | 220.00 | 2.05 | 1.95 | 2.30 | +0.35 | +20.59% | 1 | 4 | 35.27% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 80.00 | 1.49 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 55.03% |
| RCL241220P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 0.61 | 0.02 | 0.77 | 0.00 | - | 1 | 11 | 53.66% |
| RCL241220P00090000 | 2024-04-30 2:09PM EDT | 90.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| RCL241220P00095000 | 2024-05-22 10:49AM EDT | 95.00 | 0.87 | 0.44 | 1.10 | 0.00 | - | 44 | 94 | 49.02% |
| RCL241220P00100000 | 2024-06-26 2:51PM EDT | 100.00 | 0.72 | 0.40 | 0.92 | -0.28 | -28.00% | 10 | 144 | 43.29% |
| RCL241220P00105000 | 2024-06-26 1:00PM EDT | 105.00 | 1.10 | 0.72 | 1.10 | +0.01 | +0.92% | 30 | 159 | 41.17% |
| RCL241220P00110000 | 2024-06-26 1:49PM EDT | 110.00 | 1.20 | 1.16 | 1.39 | -0.30 | -20.00% | 45 | 465 | 39.66% |
| RCL241220P00115000 | 2024-06-21 2:49PM EDT | 115.00 | 2.57 | 1.50 | 1.61 | 0.00 | - | 1 | 104 | 37.35% |
| RCL241220P00120000 | 2024-06-25 12:23PM EDT | 120.00 | 2.09 | 2.01 | 2.12 | -0.60 | -22.30% | 2 | 103 | 36.43% |
| RCL241220P00125000 | 2024-06-26 12:14PM EDT | 125.00 | 3.00 | 2.34 | 2.79 | -0.60 | -16.67% | 1 | 246 | 35.67% |
| RCL241220P00130000 | 2024-06-26 3:59PM EDT | 130.00 | 3.55 | 3.45 | 3.65 | -1.00 | -21.98% | 1 | 351 | 35.05% |
| RCL241220P00135000 | 2024-06-25 3:17PM EDT | 135.00 | 4.85 | 4.00 | 4.65 | -2.70 | -35.76% | 14 | 118 | 34.30% |
| RCL241220P00140000 | 2024-06-25 10:48AM EDT | 140.00 | 6.15 | 5.10 | 5.90 | -2.80 | -31.28% | 1 | 76 | 33.70% |
| RCL241220P00145000 | 2024-06-25 3:18PM EDT | 145.00 | 7.55 | 7.05 | 7.30 | -3.07 | -28.91% | 1 | 25 | 32.91% |
| RCL241220P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 8.85 | 8.35 | 9.40 | -3.85 | -30.31% | 1 | 54 | 33.26% |
| RCL241220P00155000 | 2024-06-18 1:15PM EDT | 155.00 | 15.05 | 10.15 | 11.65 | 0.00 | - | 1 | 29 | 33.28% |
| RCL241220P00160000 | 2024-06-14 9:48AM EDT | 160.00 | 18.85 | 12.10 | 13.95 | 0.00 | - | 5 | 5 | 32.78% |
| RCL241220P00165000 | 2024-06-26 11:50AM EDT | 165.00 | 16.45 | 14.75 | 16.40 | -2.85 | -14.77% | 1 | 23 | 32.03% |
| RCL241220P00170000 | 2024-06-25 9:44AM EDT | 170.00 | 19.00 | 18.00 | 19.25 | -2.60 | -12.04% | 4 | 10 | 31.60% |
| RCL241220P00175000 | 2024-06-26 3:28PM EDT | 175.00 | 21.20 | 20.00 | 22.20 | -9.35 | -30.61% | 2 | 7 | 30.80% |
| RCL241220P00180000 | 2024-06-26 12:59PM EDT | 180.00 | 25.05 | 23.45 | 25.25 | -10.40 | -29.34% | 1 | 2 | 29.60% |
