$210.03
-1.28-0.61%
プレマーケット: 6:41 AM EDT
Comments
Loading...
Royal Caribbean Gr (NYSE:RCL) 株価情報, オプションチェーン
オプションチェーンは、Royal Caribbean Grの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Royal Caribbean Grの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price90.45Apr 10, 2025
Change
00%
Bid105.15
Ask108.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price68.25Apr 07, 2025
Change
00%
Bid100.05
Ask103.4
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid95.1
Ask98.4
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price58.7Apr 07, 2025
Change
00%
Bid90.05
Ask93.4
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid85.5
Ask89.4
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid85.2
Ask87.95
volume0
Intrest0
Strike
125
125
Last Price1.16Apr 08, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest101
Last Price-
Change
-
Bid84.1
Ask87.4
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask85.95
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price65.05Apr 14, 2025
Change
00%
Bid82.1
Ask85.4
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid81.1
Ask84.45
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid80.2
Ask83.45
volume0
Intrest0
Strike
130
130
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest13
Last Price-
Change
-
Bid79.2
Ask82.45
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid78.1
Ask81.45
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid77.1
Ask80.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid76.1
Ask79.45
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price51.29Apr 21, 2025
Change
00%
Bid75.1
Ask78.45
volume0
Intrest2
Strike
135
135
Last Price1.55Apr 04, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest2
Last Price-
Change
-
Bid74.05
Ask77.45
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price-
Change
-
Bid73.1
Ask76.45
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid72.2
Ask75.45
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price-
Change
-
Bid71.1
Ask74.45
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Last Price-
Change
-
Bid70.05
Ask73.45
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid69.1
Ask72.45
volume0
Intrest0
Strike
141
141
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price-
Change
-
Bid68.1
Ask71.45
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid67.1
Ask70.45
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask69.45
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid65.05
Ask68.45
volume0
Intrest0
Strike
145
145
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest47
Last Price-
Change
-
Bid64.05
Ask67.45
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid63.05
Ask66.45
volume0
Intrest0
Strike
147
147
Last Price0.6Apr 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Last Price-
Change
-
Bid62.05
Ask65.4
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask63.95
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid60.05
Ask63.45
volume0
Intrest0
Strike
150
150
Last Price0.36Apr 23, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest12
Last Price-
Change
-
Bid57.55
Ask60.95
volume0
Intrest0
Strike
152.5
152.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest6
Last Price-
Change
-
Bid55.05
Ask58.45
volume0
Intrest0
Strike
155
155
Last Price0.45Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price33.85Apr 08, 2025
Change
00%
Bid52.55
Ask55.9
volume0
Intrest1
Strike
157.5
157.5
Last Price0.51Apr 16, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price28.7Apr 21, 2025
Change
00%
Bid50.05
Ask53.45
volume0
Intrest5
Strike
160
160
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest103
Last Price29.15Apr 07, 2025
Change
00%
Bid47.5
Ask50.95
volume0
Intrest1
Strike
162.5
162.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest18
Last Price41.1Apr 09, 2025
Change
00%
Bid45.1
Ask48.45
volume0
Intrest1
Strike
165
165
Last Price0.5Apr 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3559
Last Price35.8Apr 09, 2025
Change
00%
Bid42.6
Ask45.95
volume0
Intrest1
Strike
167.5
167.5
Last Price0.68Apr 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest390
Last Price41.9Apr 24, 2025
Change
00%
Bid40.1
Ask43.45
volume0
Intrest6
Strike
170
170
Last Price0.75Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest3567
Last Price15.39Apr 21, 2025
Change
00%
Bid37.6
Ask40.95
volume0
Intrest29
Strike
172.5
172.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest272
Last Price32.6Apr 09, 2025
Change
00%
Bid35.1
Ask38.45
volume0
Intrest21
Strike
175
175
Last Price0.78Apr 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest176
Last Price18.3Apr 15, 2025
Change
00%
Bid32.65
Ask36
volume0
Intrest37
Strike
177.5
177.5
Last Price0.57Apr 22, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest54
Last Price31.23Apr 24, 2025
Change
00%
Bid30.15
Ask33.5
volume0
Intrest27
Strike
180
180
Last Price0.34Apr 23, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1168
Last Price15.95Apr 22, 2025
Change
00%
Bid27.65
Ask30.95
volume0
Intrest41
Strike
182.5
182.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest53
Last Price8.1Apr 21, 2025
Change
00%
Bid25.35
Ask27.55
volume0
Intrest66
Strike
185
185
Last Price0.07Apr 24, 2025
Change
00%
Bid0.05
Ask0.31
volume0
Intrest1176
Last Price23.47Apr 23, 2025
Change
00%
Bid23.2
Ask25.35
volume0
Intrest35
Strike
187.5
187.5
Last Price0.32Apr 24, 2025
Change
00%
Bid0.03
Ask0.31
volume0
Intrest77
Last Price21.8Apr 24, 2025
Change
00%
Bid21
Ask22.55
volume0
Intrest325
Strike
190
190
Last Price0.17Apr 24, 2025
Change
00%
Bid0.01
Ask0.33
volume0
Intrest138
Last Price17.5Apr 23, 2025
Change
00%
Bid17.85
Ask21.05
volume0
Intrest87
Strike
192.5
192.5
Last Price0.51Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest136
Last Price16.63Apr 24, 2025
Change
00%
Bid15.95
Ask18.55
volume0
Intrest93
Strike
195
195
Last Price0.92Apr 23, 2025
Change
00%
Bid0.01
Ask0.37
volume0
Intrest1563
Last Price13.4Apr 24, 2025
Change
00%
Bid13.7
Ask15.1
volume0
Intrest48
Strike
197.5
197.5
Last Price0.23Apr 24, 2025
Change
00%
Bid0.13
Ask0.22
volume0
Intrest65
Last Price10.35Apr 24, 2025
Change
00%
Bid10.4
Ask13.75
volume0
Intrest125
Strike
200
200
Last Price0.27Apr 24, 2025
Change
00%
Bid0.21
Ask0.3
volume0
Intrest1442
Last Price9.06Apr 24, 2025
Change
00%
Bid8.85
Ask9.7
volume0
Intrest166
Strike
202.5
202.5
Last Price0.65Apr 24, 2025
Change
00%
Bid0.34
Ask0.66
volume0
Intrest11
Last Price5.38Apr 24, 2025
Change
00%
Bid6.65
Ask7.95
volume0
Intrest347
Strike
205
205
Last Price0.74Apr 24, 2025
Change
00%
Bid0.58
Ask0.76
volume0
Intrest980
Last Price4.99Apr 24, 2025
Change
00%
Bid3.95
Ask5.35
volume0
Intrest59
Strike
207.5
207.5
Last Price1.19Apr 24, 2025
Change
00%
Bid1.01
Ask1.59
volume0
Intrest15
Last Price2.98Apr 24, 2025
Change
00%
Bid2.88
Ask3.55
volume0
Intrest202
Strike
210
210
Last Price1.97Apr 24, 2025
Change
00%
Bid1.63
Ask1.96
volume0
Intrest90
Last Price1.69Apr 24, 2025
Change
00%
Bid1.75
Ask2.46
volume0
Intrest2856
Strike
212.5
212.5
Last Price6.61Apr 23, 2025
Change
00%
Bid2.6
Ask3.25
volume0
Intrest15
Last Price0.81Apr 24, 2025
Change
00%
Bid0.7
Ask1.08
volume0
Intrest134
Strike
215
215
Last Price4.32Apr 24, 2025
Change
00%
Bid4.3
Ask4.75
volume0
Intrest93
Last Price0.42Apr 24, 2025
Change
00%
Bid0.32
Ask1.92
volume0
Intrest29
Strike
217.5
217.5
Last Price6.64Apr 24, 2025
Change
00%
Bid6.15
Ask7.6
volume0
Intrest1
Last Price0.17Apr 24, 2025
Change
00%
Bid0.08
Ask0.21
volume0
Intrest380
Strike
220
220
Last Price9.5Apr 24, 2025
Change
00%
Bid6.8
Ask9.95
volume0
Intrest12
Last Price0.37Apr 23, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest44
Strike
222.5
222.5
Last Price-
Change
-
Bid9.3
Ask12.5
volume0
Intrest0
Last Price0.06Apr 24, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest80
Strike
225
225
Last Price36.64Apr 11, 2025
Change
00%
Bid11.95
Ask14.8
volume0
Intrest0
Last Price0.16Apr 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
227.5
227.5
Last Price30.55Apr 09, 2025
Change
00%
Bid14.7
Ask17.2
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Strike
230
230
Last Price43.5Apr 03, 2025
Change
00%
Bid17.15
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid19.3
Ask22.3
volume0
Intrest0
Last Price0.22Apr 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest8
Strike
235
235
Last Price47.88Apr 21, 2025
Change
00%
Bid21.65
Ask24.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
237.5
237.5
Last Price44.63Apr 16, 2025
Change
00%
Bid24.6
Ask27.5
volume0
Intrest0
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest18
Strike
240
240
Last Price23Mar 26, 2025
Change
00%
Bid26.5
Ask29.85
volume0
Intrest0
Last Price1Apr 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
242.5
242.5
Last Price-
Change
-
Bid29.75
Ask32.55
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest61
Strike
245
245
Last Price43.41Mar 10, 2025
Change
00%
Bid31.6
Ask35.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid34.1
Ask37.55
volume0
Intrest0
Last Price0.66Apr 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest124
Strike
250
250
Last Price55.55Apr 10, 2025
Change
00%
Bid36.5
Ask40.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid39.1
Ask42.35
volume0
Intrest0
Last Price0.51Mar 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
255
255
Last Price60.5Apr 10, 2025
Change
00%
Bid41.6
Ask45
volume0
Intrest0
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest7
Strike
260
260
Last Price65.45Apr 10, 2025
Change
00%
Bid46.55
Ask50.45
volume0
Intrest0
Last Price0.11Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
265
265
Last Price70.4Apr 10, 2025
Change
00%
Bid51.6
Ask55.05
volume0
Intrest0
Last Price0.14Apr 09, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest17
Strike
270
270
Last Price75.35Apr 10, 2025
Change
00%
Bid56.55
Ask60.05
volume0
Intrest0
Last Price0.76Mar 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Strike
275
275
Last Price67.5Apr 09, 2025
Change
00%
Bid61.6
Ask65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.04
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid66.6
Ask70
volume0
Intrest0
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
285
285
Last Price82Apr 09, 2025
Change
00%
Bid71.55
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Strike
290
290
Last Price107.95Apr 09, 2025
Change
00%
Bid76.55
Ask80.05
volume0
Intrest0
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid81.55
Ask85.05
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest151
Strike
300
300
Last Price-
Change
-
Bid86.55
Ask90.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid91.55
Ask95
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest16
Strike
310
310
Last Price-
Change
-
Bid97.1
Ask100.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid101.55
Ask104.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid106.55
Ask110.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid111.55
Ask115.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid116.55
Ask119.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid121.55
Ask125.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid126.55
Ask130.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved