Mercado fechará em 21 mins

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,21+0,19 (+1,05%)
A partir de 03:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240419C000050002024-04-08 9:48AM EDT5.0014.4512.7513.300.00-47962.50%
NCLH240419C000080002024-04-18 9:50AM EDT8.0010.2010.1010.25-1.20-10.53%368553.13%
NCLH240419C000090002024-04-18 10:24AM EDT9.009.459.109.25-0.45-4.55%841481.25%
NCLH240419C000100002024-04-18 10:24AM EDT10.008.458.158.25-0.45-5.06%744415.63%
NCLH240419C000110002024-04-10 10:32AM EDT11.007.907.107.250.00-311356.25%
NCLH240419C000120002024-04-18 9:55AM EDT12.006.256.106.25+0.45+7.76%5214303.13%
NCLH240419C000130002024-04-18 10:11AM EDT13.005.405.155.25+0.35+6.93%524251.56%
NCLH240419C000135002024-04-16 1:30PM EDT13.503.904.054.800.00-17268.75%
NCLH240419C000140002024-04-17 2:58PM EDT14.004.013.404.300.00-1249242.19%
NCLH240419C000145002024-04-10 1:01PM EDT14.504.302.903.750.00-1887181.25%
NCLH240419C000150002024-04-18 12:36PM EDT15.003.453.153.25+0.66+23.66%103180159.38%
NCLH240419C000155002024-04-17 10:06AM EDT15.502.332.582.780.00-1024154.69%
NCLH240419C000160002024-04-18 12:35PM EDT16.002.451.452.26+0.50+25.64%2244120.31%
NCLH240419C000165002024-04-16 10:10AM EDT16.500.781.611.760.00-18197.66%
NCLH240419C000170002024-04-18 12:52PM EDT17.001.401.111.27+0.34+32.08%221,01678.91%
NCLH240419C000175002024-04-18 2:43PM EDT17.500.750.700.75+0.11+17.19%7045747.66%
NCLH240419C000180002024-04-18 3:05PM EDT18.000.310.280.31+0.03+10.71%8461,25134.77%
NCLH240419C000185002024-04-18 3:22PM EDT18.500.070.070.08-0.03-30.00%1,2786,00135.16%
NCLH240419C000190002024-04-18 2:19PM EDT19.000.010.010.02-0.03-75.00%1604,81840.63%
NCLH240419C000195002024-04-18 2:39PM EDT19.500.020.000.02+0.01+100.00%174,42751.56%
NCLH240419C000200002024-04-18 12:08PM EDT20.000.010.000.01-0.01-50.00%155,62459.38%
NCLH240419C000205002024-04-17 9:49AM EDT20.500.010.000.010.00-43,39971.88%
NCLH240419C000210002024-04-18 12:25PM EDT21.000.010.000.010.00-114,93984.38%
NCLH240419C000215002024-04-18 11:55AM EDT21.500.030.000.030.00-1377112.50%
NCLH240419C000220002024-04-17 10:46AM EDT22.000.010.000.010.00-272,421106.25%
NCLH240419C000225002024-04-17 9:36AM EDT22.500.070.000.010.00-1149118.75%
NCLH240419C000230002024-04-18 12:17PM EDT23.000.010.000.010.00-2656131.25%
NCLH240419C000235002024-04-10 10:38AM EDT23.500.010.000.570.00-132300.00%
NCLH240419C000240002024-04-08 10:48AM EDT24.000.020.000.300.00-2731266.41%
NCLH240419C000245002024-03-27 3:31PM EDT24.500.080.000.540.00-66326.56%
NCLH240419C000250002024-04-15 2:25PM EDT25.000.020.000.100.00-1420234.38%
NCLH240419C000260002024-03-27 3:52PM EDT26.000.020.000.050.00-1110231.25%
NCLH240419C000270002024-03-11 2:15PM EDT27.000.040.000.220.00-20065323.44%
NCLH240419C000280002024-03-11 2:16PM EDT28.000.030.000.000.00-2006750.00%
NCLH240419C000300002024-03-07 12:42PM EDT30.000.200.000.310.00-12414.06%
NCLH240419C000350002024-04-08 11:00AM EDT35.000.050.000.050.00--1381.25%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240419P000080002024-02-22 10:30AM EDT8.000.050.000.230.00-11665.63%
NCLH240419P000110002024-02-27 4:37PM EDT11.000.010.000.270.00-30191451.56%
NCLH240419P000120002024-03-18 10:02AM EDT12.000.030.000.530.00-219459.38%
NCLH240419P000130002024-03-21 3:33PM EDT13.000.010.000.030.00-3306215.63%
NCLH240419P000140002024-04-12 10:59AM EDT14.000.010.000.010.00-1425150.00%
NCLH240419P000145002024-04-16 3:22PM EDT14.500.010.000.020.00-10347143.75%
NCLH240419P000150002024-04-18 11:23AM EDT15.000.010.000.06-0.01-50.00%1436150.00%
NCLH240419P000155002024-04-16 2:39PM EDT15.500.020.000.700.00-1251256.25%
NCLH240419P000160002024-04-18 12:52PM EDT16.000.010.000.010.00-262,42781.25%
NCLH240419P000165002024-04-18 9:36AM EDT16.500.020.000.01-0.01-33.33%12,31162.50%
NCLH240419P000170002024-04-18 1:42PM EDT17.000.010.000.01-0.02-66.67%1301,61051.56%
NCLH240419P000175002024-04-18 3:07PM EDT17.500.010.010.03-0.08-88.89%2831,96943.75%
NCLH240419P000180002024-04-18 3:04PM EDT18.000.100.090.12-0.17-62.96%3911,68539.06%
NCLH240419P000185002024-04-18 1:52PM EDT18.500.360.380.41-0.22-37.93%26484643.75%
NCLH240419P000190002024-04-18 3:13PM EDT19.000.940.791.18-0.10-9.62%231,78189.84%
NCLH240419P000195002024-04-18 12:46PM EDT19.501.061.171.75-0.55-34.16%123201109.38%
NCLH240419P000200002024-04-18 10:00AM EDT20.001.571.721.86-0.55-25.94%7191100.78%
NCLH240419P000205002024-04-18 10:31AM EDT20.502.002.252.35-0.47-19.03%15828381.25%
NCLH240419P000210002024-04-18 10:20AM EDT21.002.572.712.89-0.93-26.57%4593.75%
NCLH240419P000215002024-04-17 2:21PM EDT21.503.603.253.400.00-3201131.25%
NCLH240419P000220002024-04-17 2:38PM EDT22.004.103.753.900.00-9461145.31%
NCLH240419P000225002024-04-18 10:44AM EDT22.504.004.254.35+0.45+12.68%4112131.25%
NCLH240419P000230002024-04-17 2:07PM EDT23.004.974.754.900.00-530173.44%
NCLH240419P000235002024-04-17 3:26PM EDT23.505.355.255.35-0.15-2.73%50153.13%
NCLH240419P000240002024-04-18 9:43AM EDT24.005.855.755.85+1.25+27.17%110162.50%
NCLH240419P000245002024-04-17 3:26PM EDT24.506.406.256.400.00-10209.38%
NCLH240419P000250002024-04-17 11:14AM EDT25.007.206.756.850.00-170184.38%
NCLH240419P000320002024-04-18 9:30AM EDT32.0013.8513.7513.85+1.25+9.92%40300.00%
NCLH240419P000330002024-04-11 10:32AM EDT33.0014.6514.7514.850.00--0312.50%
NCLH240419P000340002024-04-11 10:32AM EDT34.0015.6515.7015.850.00--0415.63%
NCLH240419P000350002024-04-11 9:37AM EDT35.0016.9016.7516.85+0.35+2.11%10343.75%