$241.81
8.533.66%
近くで: -
$241.81
00.00%
時間外: 4:43 PM 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 Price216.14Dec 26, 2024
Change
00%
Bid217.9
Ask220.35
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19242
Last Price-
Change
-
Bid215.55
Ask218.25
volume0
Intrest0
Strike
25
25
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4890
Last Price203.4Dec 18, 2024
Change
00%
Bid212.95
Ask215.85
volume0
Intrest0
Strike
27.5
27.5
Last Price0.09Sep 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price208.85Dec 26, 2024
Change
00%
Bid210.45
Ask213.05
volume0
Intrest0
Strike
30
30
Last Price0.11Oct 29, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6307
Last Price-
Change
-
Bid207.9
Ask210.95
volume0
Intrest0
Strike
32.5
32.5
Last Price0.04May 06, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest503
Last Price197.2Jan 02, 2025
Change
00%
Bid205.75
Ask207.95
volume0
Intrest1
Strike
35
35
Last Price0.11Mar 05, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest362
Last Price-
Change
-
Bid203.05
Ask205.75
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Mar 15, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Last Price190Jan 14, 2025
Change
00%
Bid200.4
Ask203.25
volume0
Intrest0
Strike
40
40
Last Price0.06Sep 09, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2068
Last Price127.38Sep 13, 2024
Change
00%
Bid197.9
Ask200.7
volume0
Intrest0
Strike
42.5
42.5
Last Price0.01Jul 22, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest50
Last Price194.65Dec 26, 2024
Change
00%
Bid195.45
Ask198
volume0
Intrest0
Strike
45
45
Last Price0.24Oct 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1076
Last Price190.6Dec 26, 2024
Change
00%
Bid192.85
Ask195.65
volume0
Intrest0
Strike
47.5
47.5
Last Price0.03Sep 19, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest1465
Last Price181Jan 02, 2025
Change
00%
Bid190.75
Ask193.3
volume0
Intrest83
Strike
50
50
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3360
Last Price186.05Dec 26, 2024
Change
00%
Bid188.05
Ask190.65
volume0
Intrest0
Strike
52.5
52.5
Last Price0.35Mar 13, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest134
Last Price183.55Dec 26, 2024
Change
00%
Bid185.45
Ask188.3
volume0
Intrest0
Strike
55
55
Last Price0.01Sep 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest2454
Last Price180.6Dec 26, 2024
Change
00%
Bid182.9
Ask185.75
volume0
Intrest0
Strike
57.5
57.5
Last Price0.18Jul 03, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest422
Last Price177.75Dec 26, 2024
Change
00%
Bid181
Ask183.05
volume0
Intrest10
Strike
60
60
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1524
Last Price176.05Dec 26, 2024
Change
00%
Bid177.85
Ask180.75
volume0
Intrest0
Strike
62.5
62.5
Last Price1.05Jun 03, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest464
Last Price167.64Dec 27, 2024
Change
00%
Bid175.9
Ask178.3
volume0
Intrest15
Strike
65
65
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest234
Last Price170.25Dec 26, 2024
Change
00%
Bid173
Ask175.1
volume0
Intrest0
Strike
67.5
67.5
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest699
Last Price162.31Dec 27, 2024
Change
00%
Bid170.4
Ask172.65
volume0
Intrest0
Strike
70
70
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest2147
Last Price166Dec 26, 2024
Change
00%
Bid167.85
Ask170.4
volume0
Intrest0
Strike
72.5
72.5
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest181
Last Price157.44Dec 27, 2024
Change
00%
Bid165.4
Ask167.55
volume0
Intrest10
Strike
75
75
Last Price0.02Nov 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1655
Last Price161.05Dec 26, 2024
Change
00%
Bid163.15
Ask165.8
volume0
Intrest0
Strike
77.5
77.5
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest369
Last Price161.72Jan 17, 2025
Change
3.972.52%
Bid160.55
Ask162.6
volume3
Intrest3
Strike
80
80
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest363
Last Price155.28Dec 26, 2024
Change
00%
Bid158.45
Ask160.95
volume0
Intrest0
Strike
82.5
82.5
Last Price0.07Oct 31, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest589
Last Price138Jan 10, 2025
Change
00%
Bid155.6
Ask158.3
volume0
Intrest3
Strike
85
85
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1139
Last Price151.5Dec 26, 2024
Change
00%
Bid153.45
Ask155.85
volume0
Intrest1
Strike
87.5
87.5
Last Price0.48Jun 24, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest306
Last Price149.3Dec 26, 2024
Change
00%
Bid150.4
Ask153.4
volume0
Intrest0
Strike
90
90
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1078
Last Price146.6Dec 26, 2024
Change
00%
Bid147.95
Ask150.2
volume0
Intrest0
Strike
92.5
92.5
Last Price0.04Dec 03, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest1251
Last Price131.02Jan 07, 2025
Change
00%
Bid145.85
Ask148.2
volume0
Intrest2
Strike
95
95
Last Price0.03Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest588
Last Price140.2Dec 26, 2024
Change
00%
Bid142.85
Ask145.05
volume0
Intrest3
Strike
97.5
97.5
Last Price0.04Dec 05, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest1175
Last Price132.83Jan 15, 2025
Change
00%
Bid140.55
Ask142.6
volume0
Intrest4
Strike
100
100
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest843
Last Price134.4Dec 26, 2024
Change
00%
Bid135.9
Ask137.8
volume0
Intrest0
Strike
105
105
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1193
Last Price131.22Jan 17, 2025
Change
9.577.87%
Bid130.95
Ask132.8
volume10
Intrest27
Strike
110
110
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Last Price123.8Dec 26, 2024
Change
00%
Bid126.05
Ask128.2
volume0
Intrest0
Strike
115
115
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2147
Last Price120.81Jan 17, 2025
Change
7.416.53%
Bid121.05
Ask122.5
volume1
Intrest16
Strike
120
120
Last Price0.32Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest879
Last Price99.23Jan 13, 2025
Change
00%
Bid115.35
Ask118.05
volume0
Intrest88
Strike
125
125
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1610
Last Price111.6Jan 17, 2025
Change
8.358.09%
Bid110.4
Ask113.3
volume30
Intrest79
Strike
130
130
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2825
Last Price103.45Dec 18, 2024
Change
00%
Bid106.1
Ask107.95
volume0
Intrest279
Strike
135
135
Last Price0.07Dec 27, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest1241
Last Price92.99Jan 16, 2025
Change
00%
Bid101.1
Ask103.3
volume0
Intrest141
Strike
140
140
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest855
Last Price97Jan 17, 2025
Change
12.2214.41%
Bid96.05
Ask97.8
volume80
Intrest110
Strike
145
145
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest962
Last Price90.7Jan 17, 2025
Change
8.239.98%
Bid90.2
Ask92.75
volume1
Intrest308
Strike
150
150
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest430
Last Price87.87Jan 17, 2025
Change
8.8711.23%
Bid85.45
Ask88.25
volume15
Intrest341
Strike
155
155
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest292
Last Price82Jan 17, 2025
Change
9.513.1%
Bid80.35
Ask82.55
volume4
Intrest290
Strike
160
160
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price76.58Jan 17, 2025
Change
11.5817.82%
Bid76.15
Ask78.1
volume2
Intrest73
Strike
165
165
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest665
Last Price71.05Jan 17, 2025
Change
8.814.14%
Bid70.75
Ask73.4
volume1
Intrest185
Strike
170
170
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest263
Last Price66.6Jan 17, 2025
Change
13.725.9%
Bid65.6
Ask67.9
volume11
Intrest509
Strike
175
175
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest480
Last Price62.6Jan 17, 2025
Change
8.4415.58%
Bid61
Ask62.85
volume1
Intrest591
Strike
180
180
Last Price0.1Dec 31, 2024
Change
00%
Bid-
Ask0.93
volume0
Intrest238
Last Price51.2Jan 17, 2025
Change
4.239.01%
Bid55.55
Ask58
volume5
Intrest232
Strike
185
185
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest168
Last Price52.84Jan 17, 2025
Change
9.4521.78%
Bid51.05
Ask53.25
volume1
Intrest405
Strike
190
190
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest571
Last Price-
Change
-
Bid48.55
Ask50.85
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price46.8Jan 17, 2025
Change
10.0727.42%
Bid45.55
Ask47.6
volume1
Intrest114
Strike
195
195
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest127
Last Price-
Change
-
Bid43.4
Ask45.6
volume0
Intrest0
Strike
197.5
197.5
Last Price0.14Jan 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price42.38Jan 17, 2025
Change
10.2331.82%
Bid40.85
Ask43.35
volume14
Intrest263
Strike
200
200
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume18
Intrest1174
Last Price-
Change
-
Bid38.45
Ask40.75
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01Jan 17, 2025
Change
0.295.24%
Bid-
Ask0.53
volume1
Intrest2
Last Price21.34Jan 10, 2025
Change
00%
Bid35.95
Ask38.3
volume0
Intrest2
Strike
205
205
Last Price0.01Jan 17, 2025
Change
0.1794.44%
Bid-
Ask0.21
volume11
Intrest28
Last Price-
Change
-
Bid33.4
Ask35.45
volume0
Intrest0
Strike
207.5
207.5
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest33
Last Price31.5Jan 17, 2025
Change
9.543.18%
Bid30.85
Ask33
volume5
Intrest497
Strike
210
210
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest707
Last Price20.41Jan 06, 2025
Change
00%
Bid28.4
Ask30.75
volume0
Intrest1
Strike
212.5
212.5
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest82
Last Price27.36Jan 17, 2025
Change
14.74116.8%
Bid26
Ask27.85
volume9
Intrest9
Strike
215
215
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Last Price15.3Jan 15, 2025
Change
00%
Bid23.65
Ask25.6
volume0
Intrest17
Strike
217.5
217.5
Last Price0.01Jan 17, 2025
Change
0.2596.15%
Bid-
Ask0.53
volume1
Intrest79
Last Price21Jan 17, 2025
Change
6.9649.57%
Bid20.75
Ask22.9
volume27
Intrest155
Strike
220
220
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume3
Intrest817
Last Price19.4Jan 17, 2025
Change
8.984.76%
Bid18.65
Ask20.15
volume1
Intrest24
Strike
222.5
222.5
Last Price0.37Jan 17, 2025
Change
0.32640%
Bid-
Ask0.21
volume10
Intrest85
Last Price16Jan 17, 2025
Change
8.11102.79%
Bid16.4
Ask18.3
volume36
Intrest114
Strike
225
225
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.56
volume5
Intrest242
Last Price13.75Jan 17, 2025
Change
8.2147.75%
Bid13.75
Ask15.1
volume15
Intrest100
Strike
227.5
227.5
Last Price0.14Jan 17, 2025
Change
0.0630%
Bid-
Ask0.11
volume31
Intrest124
Last Price12Jan 17, 2025
Change
7.69178.42%
Bid10.6
Ask12.8
volume159
Intrest493
Strike
230
230
Last Price0.01Jan 17, 2025
Change
0.5998.33%
Bid-
Ask0.97
volume98
Intrest1065
Last Price9Jan 17, 2025
Change
7.1373.68%
Bid9
Ask10.5
volume28
Intrest100
Strike
232.5
232.5
Last Price0.03Jan 17, 2025
Change
1.4297.93%
Bid-
Ask0.05
volume2
Intrest78
Last Price6.53Jan 17, 2025
Change
5.57580.21%
Bid6.05
Ask7.7
volume142
Intrest219
Strike
235
235
Last Price0.03Jan 17, 2025
Change
2.8398.95%
Bid-
Ask0.05
volume29
Intrest62
Last Price4.82Jan 17, 2025
Change
4.652735.29%
Bid3.15
Ask4.95
volume101
Intrest168
Strike
237.5
237.5
Last Price0.13Jan 17, 2025
Change
10.3798.76%
Bid-
Ask0.01
volume7
Intrest1
Last Price1.9Jan 17, 2025
Change
1.771361.54%
Bid1.02
Ask2.16
volume756
Intrest1294
Strike
240
240
Last Price0.14Jan 17, 2025
Change
5.4897.51%
Bid-
Ask0.01
volume547
Intrest813
Last Price0.65Jan 17, 2025
Change
0.58828.57%
Bid-
Ask1.18
volume2235
Intrest2061
Strike
242.5
242.5
Last Price1Jan 17, 2025
Change
8.4789.44%
Bid0.31
Ask1.32
volume100
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume114
Intrest38
Strike
245
245
Last Price3Jan 17, 2025
Change
6.568.42%
Bid2.12
Ask3.9
volume33
Intrest0
Last Price0.01Jan 17, 2025
Change
0.2896.55%
Bid-
Ask0.1
volume2
Intrest31
Strike
247.5
247.5
Last Price20.5Jan 08, 2025
Change
00%
Bid4.8
Ask6.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest827
Strike
250
250
Last Price10.5Jan 17, 2025
Change
6.7539.13%
Bid6.8
Ask8.75
volume2
Intrest91
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
252.5
252.5
Last Price21Jan 15, 2025
Change
00%
Bid9.55
Ask11.3
volume0
Intrest0
Last Price0.1Jan 17, 2025
Change
0.1864.29%
Bid-
Ask0.18
volume10
Intrest14
Strike
255
255
Last Price12.65Jan 17, 2025
Change
-
Bid11.6
Ask13.75
volume2
Intrest0
Last Price0.09Jan 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Strike
257.5
257.5
Last Price25.25Jan 16, 2025
Change
00%
Bid14.3
Ask16.3
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.03150%
Bid-
Ask0.01
volume1
Intrest361
Strike
260
260
Last Price17Jan 17, 2025
Change
10.2537.61%
Bid16.95
Ask18.95
volume3
Intrest153
Last Price1.4Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Strike
262.5
262.5
Last Price35.9Jan 08, 2025
Change
00%
Bid19
Ask21.5
volume0
Intrest0
Last Price0.22Dec 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest29
Strike
265
265
Last Price-
Change
-
Bid22.05
Ask23.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest281
Strike
270
270
Last Price31.58Dec 20, 2024
Change
00%
Bid26.5
Ask29.35
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid31.65
Ask34.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest228
Strike
280
280
Last Price29Dec 05, 2024
Change
00%
Bid36.75
Ask39.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid41.5
Ask44.65
volume0
Intrest0
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
290
290
Last Price-
Change
-
Bid46.55
Ask49.5
volume0
Intrest0
Last Price0.08Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
300
300
Last Price-
Change
-
Bid56.5
Ask59.4
volume0
Intrest0
Last Price0.75Dec 04, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid66.5
Ask69.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
320
320
Last Price77.8Nov 27, 2024
Change
00%
Bid76.5
Ask79.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid86.55
Ask89.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
340
340
Last Price97.9Dec 17, 2024
Change
00%
Bid96.5
Ask99.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid106.55
Ask109.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved