Mercado abrirá em 6 h 40 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
22,96-0,15 (-0,65%)
No fechamento: 04:00PM EST
22,98 +0,02 (+0,09%)
Pós-fechamento: 07:53PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220121C000025002022-01-14 10:55AM EST2.5020.4020.4020.50+0.40+2.00%131,890987.50%
NCLH220121C000050002022-01-11 12:35PM EST5.0017.1017.9018.000.00-101,192675.00%
NCLH220121C000075002022-01-11 9:31AM EST7.5014.0515.4015.500.00-2786503.13%
NCLH220121C000100002022-01-14 3:25PM EST10.0012.8512.9013.00-0.66-4.89%53,393381.25%
NCLH220121C000125002022-01-13 11:20AM EST12.5011.0010.4010.500.00-21,780287.50%
NCLH220121C000140002022-01-14 9:39AM EST14.008.958.909.05+1.00+12.58%219206.25%
NCLH220121C000150002022-01-14 3:58PM EST15.007.937.908.05-0.53-6.26%1125,835181.25%
NCLH220121C000160002022-01-14 3:09PM EST16.006.756.907.00+0.50+8.00%256181.25%
NCLH220121C000170002022-01-13 3:00PM EST17.005.805.906.05-0.50-7.94%341132.81%
NCLH220121C000175002022-01-14 2:00PM EST17.505.055.405.50-0.77-13.23%143,457142.19%
NCLH220121C000180002022-01-14 2:59PM EST18.004.754.905.05-0.55-10.38%436109.38%
NCLH220121C000190002022-01-13 3:39PM EST19.004.083.954.050.00-1557104.69%
NCLH220121C000200002022-01-14 3:59PM EST20.003.002.903.05-0.22-6.83%16514,98167.19%
NCLH220121C000210002022-01-14 3:56PM EST21.002.012.032.09-0.37-15.55%5154473.05%
NCLH220121C000220002022-01-14 3:50PM EST22.001.201.201.26-0.14-10.45%2292,64267.97%
NCLH220121C000225002022-01-14 3:58PM EST22.500.880.860.92-0.16-15.38%1,97815,01466.80%
NCLH220121C000230002022-01-14 3:59PM EST23.000.620.570.62-0.13-17.33%1,5594,85764.06%
NCLH220121C000240002022-01-14 3:59PM EST24.000.250.240.26-0.11-30.56%3,5188,47065.23%
NCLH220121C000250002022-01-14 3:59PM EST25.000.100.100.11-0.06-37.50%61834,59869.53%
NCLH220121C000260002022-01-14 3:56PM EST26.000.050.050.06-0.02-28.57%10088878.13%
NCLH220121C000270002022-01-14 1:51PM EST27.000.030.030.040.00-6494287.50%
NCLH220121C000275002022-01-14 3:59PM EST27.500.040.020.04+0.01+33.33%4,38215,93592.97%
NCLH220121C000280002022-01-14 11:25AM EST28.000.010.020.03-0.01-50.00%1729196.88%
NCLH220121C000290002022-01-14 3:58PM EST29.000.020.020.03+0.01+100.00%63110.94%
NCLH220121C000300002022-01-14 3:55PM EST30.000.010.010.020.00-6,48433,021115.63%
NCLH220121C000325002022-01-13 2:46PM EST32.500.010.000.010.00-3319,113125.00%
NCLH220121C000350002022-01-14 3:32PM EST35.000.030.000.01+0.02+200.00%418,791150.00%
NCLH220121C000375002022-01-13 2:36PM EST37.500.010.000.010.00-210,859168.75%
NCLH220121C000400002022-01-13 3:03PM EST40.000.030.000.010.00-4019,944187.50%
NCLH220121C000425002022-01-13 1:58PM EST42.500.010.000.010.00-55,007212.50%
NCLH220121C000450002022-01-13 11:24AM EST45.000.010.000.010.00-1620,562225.00%
NCLH220121C000475002022-01-07 11:41AM EST47.500.010.000.010.00-31,766237.50%
NCLH220121C000500002022-01-14 9:30AM EST50.000.010.000.010.00-321,043256.25%
NCLH220121C000525002021-12-31 12:28PM EST52.500.010.000.020.00-14,508287.50%
NCLH220121C000550002022-01-03 11:44AM EST55.000.010.000.010.00-13,114287.50%
NCLH220121C000575002021-12-21 3:18PM EST57.500.010.000.010.00-12,881300.00%
NCLH220121C000600002022-01-12 2:56PM EST60.000.010.000.010.00-116,790312.50%
NCLH220121C000625002021-12-10 11:54AM EST62.500.010.000.020.00-11,186343.75%
NCLH220121C000650002021-12-02 3:02PM EST65.000.040.000.010.00-51,438325.00%
NCLH220121C000700002021-12-31 10:41AM EST70.000.010.000.020.00-831,677375.00%
NCLH220121C000750002022-01-07 3:39PM EST75.000.010.000.010.00-112,776375.00%
NCLH220121C000800002021-12-21 10:56AM EST80.000.010.000.010.00-18,229387.50%
Opções de vendapara21 de janeiro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220121P000025002022-01-07 3:04PM EST2.500.020.000.010.00-342,370775.00%
NCLH220121P000050002021-12-31 3:02PM EST5.000.020.000.010.00-2951,847525.00%
NCLH220121P000075002021-12-22 12:38PM EST7.500.020.000.010.00-2,2355,235387.50%
NCLH220121P000100002022-01-11 10:28AM EST10.000.010.000.020.00-24,685318.75%
NCLH220121P000125002022-01-13 2:03PM EST12.500.010.000.010.00-610,129218.75%
NCLH220121P000140002022-01-13 10:12AM EST14.000.010.000.010.00-1527181.25%
NCLH220121P000150002022-01-14 3:58PM EST15.000.020.010.020.00-2522,415181.25%
NCLH220121P000160002022-01-13 10:59AM EST16.000.010.000.020.00-1139150.00%
NCLH220121P000170002022-01-14 3:53PM EST17.000.010.010.020.00-272132.81%
NCLH220121P000175002022-01-14 12:45PM EST17.500.030.010.03+0.01+50.00%1317,346126.56%
NCLH220121P000180002022-01-14 1:51PM EST18.000.020.010.030.00-10588115.63%
NCLH220121P000190002022-01-14 3:59PM EST19.000.030.030.04+0.02+200.00%384,440102.34%
NCLH220121P000200002022-01-14 3:50PM EST20.000.060.040.050.00-99429,00883.59%
NCLH220121P000210002022-01-14 3:59PM EST21.000.100.100.11-0.01-9.09%8362,02073.83%
NCLH220121P000220002022-01-14 3:49PM EST22.000.280.260.29-0.02-6.67%1,5651,83168.75%
NCLH220121P000225002022-01-14 3:59PM EST22.500.430.420.45-0.01-2.27%1,64514,99367.38%
NCLH220121P000230002022-01-14 3:46PM EST23.000.690.630.68+0.03+4.55%6631,10666.21%
NCLH220121P000240002022-01-14 3:59PM EST24.001.301.251.37+0.14+12.07%6419567.77%
NCLH220121P000250002022-01-14 3:25PM EST25.002.202.122.28+0.15+7.32%2,63229,36879.69%
NCLH220121P000260002022-01-13 3:48PM EST26.003.053.053.150.00-312479.69%
NCLH220121P000270002022-01-14 11:02AM EST27.004.074.054.15-1.16-22.18%93097.27%
NCLH220121P000275002022-01-14 1:49PM EST27.504.974.504.65+0.72+16.94%910,99695.31%
NCLH220121P000280002022-01-14 10:45AM EST28.005.275.005.10-0.38-6.73%6284.38%
NCLH220121P000290002022-01-18 12:01AM EST29.006.555.705.85+0.80+13.91%500.00%
NCLH220121P000300002022-01-14 12:17PM EST30.007.407.007.10+0.61+8.98%809,493109.38%
NCLH220121P000325002022-01-12 2:18PM EST32.5010.339.509.600.00-4638137.50%
NCLH220121P000350002022-01-03 11:00AM EST35.0012.8512.0012.200.00-5520207.03%
NCLH220121P000375002022-01-06 10:26AM EST37.5015.8514.5014.600.00-1337184.38%
NCLH220121P000400002022-01-12 1:44PM EST40.0017.8117.0017.150.00-3236239.06%
NCLH220121P000425002021-12-28 2:42PM EST42.5020.5019.5019.600.00-1232225.00%
NCLH220121P000450002021-12-09 11:09AM EST45.0023.6522.7022.900.00-111498.05%
NCLH220121P000475002021-11-19 1:14PM EST47.5024.4026.9527.300.00-1181775.78%
NCLH220121P000500002021-12-31 11:05AM EST50.0029.5027.0027.100.00-10102275.00%
NCLH220121P000525002021-11-24 2:26PM EST52.5029.9029.6530.100.00-21474.22%
NCLH220121P000550002021-11-24 3:17PM EST55.0032.3532.1532.450.00-31470.31%
NCLH220121P000575002021-11-10 6:54AM EST57.5034.9535.7036.300.00-116727.34%
NCLH220121P000600002021-11-10 6:54AM EST60.0035.2538.1538.800.00-65743.55%
NCLH220121P000625002021-11-10 6:54AM EST62.5032.9040.7541.200.00-1221762.50%
NCLH220121P000650002021-11-10 6:54AM EST65.0038.1043.1543.800.00-166780.47%
NCLH220121P000700002021-11-10 6:54AM EST70.0039.2048.2048.900.00-13825.39%
NCLH220121P000750002021-11-10 6:54AM EST75.0051.9053.3053.800.00-50855.86%
NCLH220121P000800002021-11-22 11:05AM EST80.0057.0257.3057.500.00-10648.44%