Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
14,64+0,68 (+4,87%)
No fechamento: 04:00PM EDT
14,45 -0,19 (-1,30%)
Pós-fechamento: 07:36PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220930C000050002022-09-09 10:21AM EDT5.009.659.559.750.00-11487.50%
NCLH220930C000080002022-09-21 3:11PM EDT8.006.956.556.750.00--0287.50%
NCLH220930C000085002022-09-21 3:11PM EDT8.506.456.056.250.00--0262.50%
NCLH220930C000090002022-09-27 10:49AM EDT9.005.255.555.700.00-20315.63%
NCLH220930C000095002022-08-30 1:16PM EDT9.503.805.055.250.00-12212.50%
NCLH220930C000100002022-09-22 10:14AM EDT10.004.494.554.700.00-111256.25%
NCLH220930C000110002022-09-27 2:00PM EDT11.002.803.553.750.00-55146.88%
NCLH220930C000115002022-09-27 3:00PM EDT11.502.423.053.200.00-320176.56%
NCLH220930C000120002022-09-27 12:57PM EDT12.001.912.602.710.00-1184115.63%
NCLH220930C000125002022-09-28 2:33PM EDT12.502.082.122.21+0.67+47.52%14912104.69%
NCLH220930C000130002022-09-28 3:23PM EDT13.001.641.621.74+0.48+41.38%1,333092.19%
NCLH220930C000135002022-09-28 3:57PM EDT13.501.261.191.27+0.51+68.00%1,299087.50%
NCLH220930C000140002022-09-28 3:56PM EDT14.000.860.800.83+0.38+79.17%9903,98681.25%
NCLH220930C000145002022-09-28 3:54PM EDT14.500.500.460.50+0.23+85.19%1,1802,11576.95%
NCLH220930C000150002022-09-28 3:59PM EDT15.000.260.230.26+0.12+85.71%8385,78574.61%
NCLH220930C000155002022-09-28 3:45PM EDT15.500.120.100.12+0.06+100.00%7815,30373.83%
NCLH220930C000160002022-09-28 3:35PM EDT16.000.060.040.05+0.04+200.00%5874,96374.22%
NCLH220930C000165002022-09-28 3:34PM EDT16.500.030.020.03+0.02+200.00%63081.25%
NCLH220930C000170002022-09-28 3:15PM EDT17.000.020.000.02+0.01+100.00%2530,68981.25%
NCLH220930C000175002022-09-27 1:21PM EDT17.500.020.000.02+0.01+100.00%150296.88%
NCLH220930C000180002022-09-28 2:36PM EDT18.000.010.000.030.00-147579115.63%
NCLH220930C000185002022-09-28 2:19PM EDT18.500.020.000.02+0.01+100.00%5126118.75%
NCLH220930C000190002022-09-21 3:30PM EDT19.000.020.000.010.00-49120118.75%
NCLH220930C000195002022-09-27 3:52PM EDT19.500.040.000.000.00-46450.00%
NCLH220930C000200002022-09-28 10:45AM EDT20.000.010.000.00-0.02-66.67%115850.00%
NCLH220930C000210002022-09-12 3:32PM EDT21.000.020.000.010.00-61211156.25%
NCLH220930C000220002022-09-26 11:00AM EDT22.000.030.000.000.00-101150.00%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220930P000080002022-09-12 1:32PM EDT8.000.010.000.030.00-1262306.25%
NCLH220930P000085002022-09-09 3:32PM EDT8.500.020.000.030.00-20275.00%
NCLH220930P000090002022-09-09 3:35PM EDT9.000.020.000.030.00-11,167250.00%
NCLH220930P000095002022-09-21 11:49AM EDT9.500.010.000.030.00-6107225.00%
NCLH220930P000100002022-09-28 3:43PM EDT10.000.010.000.010.00-166175.00%
NCLH220930P000105002022-09-23 2:14PM EDT10.500.030.000.030.00-51116178.13%
NCLH220930P000110002022-09-28 3:32PM EDT11.000.020.000.01+0.01+100.00%8447137.50%
NCLH220930P000115002022-09-28 3:59PM EDT11.500.010.000.030.00-820134.38%
NCLH220930P000120002022-09-28 1:53PM EDT12.000.020.010.03-0.03-60.00%1022,923121.88%
NCLH220930P000125002022-09-28 3:13PM EDT12.500.040.020.03-0.05-55.56%184666104.69%
NCLH220930P000130002022-09-28 3:39PM EDT13.000.060.050.06-0.11-64.71%6507,43099.22%
NCLH220930P000135002022-09-28 3:51PM EDT13.500.090.090.11-0.22-70.97%2802,87291.02%
NCLH220930P000140002022-09-28 3:59PM EDT14.000.190.180.20-0.36-65.45%4516,40084.38%
NCLH220930P000145002022-09-28 3:59PM EDT14.500.350.340.37-0.50-58.82%7152,96880.08%
NCLH220930P000150002022-09-28 3:57PM EDT15.000.590.600.64-0.61-50.83%1,6581,67977.34%
NCLH220930P000155002022-09-28 3:17PM EDT15.501.010.941.01-0.62-38.04%6422475.00%
NCLH220930P000160002022-09-28 3:02PM EDT16.001.471.361.50-0.66-30.99%105183.98%
NCLH220930P000165002022-09-27 3:00PM EDT16.502.601.821.960.00-172184.38%
NCLH220930P000170002022-09-28 3:06PM EDT17.002.412.302.41-0.26-9.74%10432112.50%
NCLH220930P000175002022-09-21 3:09PM EDT17.502.472.792.930.00-151650.00%
NCLH220930P000180002022-09-21 2:35PM EDT18.002.873.303.450.00-23115.63%
NCLH220930P000185002022-09-23 2:07PM EDT18.505.153.803.950.00-45128.13%
NCLH220930P000195002022-09-21 3:33PM EDT19.504.654.804.950.00--1150.00%
NCLH220930P000200002022-09-21 2:35PM EDT20.004.935.305.450.00-10162.50%
NCLH220930P000230002022-09-23 10:18AM EDT23.009.468.308.450.00-148218.75%