Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara1 de julho de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220701C00005000 | 2022-06-23 9:32AM EDT | 5.00 | 6.45 | 8.10 | 8.35 | 0.00 | - | 1 | 5 | 275.00% |
| NCLH220701C00007500 | 2022-06-23 12:53PM EDT | 7.50 | 3.65 | 5.65 | 5.85 | 0.00 | - | 10 | 12 | 212.50% |
| NCLH220701C00009000 | 2022-06-24 9:31AM EDT | 9.00 | 2.58 | 4.15 | 4.35 | +0.32 | +14.16% | 1 | 26 | 151.56% |
| NCLH220701C00009500 | 2022-06-24 2:15PM EDT | 9.50 | 3.55 | 3.65 | 3.85 | +1.47 | +70.67% | 6 | 16 | 132.81% |
| NCLH220701C00010000 | 2022-06-24 1:42PM EDT | 10.00 | 2.88 | 3.20 | 3.35 | +1.34 | +87.01% | 6 | 47 | 130.47% |
| NCLH220701C00010500 | 2022-06-24 2:02PM EDT | 10.50 | 2.52 | 2.67 | 2.84 | +1.39 | +123.01% | 16 | 71 | 101.56% |
| NCLH220701C00011000 | 2022-06-24 3:45PM EDT | 11.00 | 2.30 | 2.23 | 2.39 | +1.61 | +233.33% | 315 | 479 | 106.25% |
| NCLH220701C00011500 | 2022-06-24 3:52PM EDT | 11.50 | 1.87 | 1.79 | 1.94 | +1.47 | +367.50% | 900 | 1,862 | 101.17% |
| NCLH220701C00012000 | 2022-06-24 3:56PM EDT | 12.00 | 1.45 | 1.40 | 1.48 | +1.05 | +262.50% | 1,151 | 1,075 | 94.53% |
| NCLH220701C00012500 | 2022-06-24 3:58PM EDT | 12.50 | 1.06 | 1.03 | 1.10 | +0.91 | +606.67% | 1,067 | 749 | 90.43% |
| NCLH220701C00013000 | 2022-06-24 3:59PM EDT | 13.00 | 0.74 | 0.73 | 0.79 | +0.60 | +428.57% | 1,819 | 642 | 89.06% |
| NCLH220701C00013500 | 2022-06-24 3:59PM EDT | 13.50 | 0.50 | 0.48 | 0.51 | +0.46 | +1,150.00% | 2,090 | 895 | 84.77% |
| NCLH220701C00014000 | 2022-06-24 3:59PM EDT | 14.00 | 0.31 | 0.31 | 0.32 | +0.25 | +416.67% | 2,410 | 702 | 83.79% |
| NCLH220701C00014500 | 2022-06-24 3:59PM EDT | 14.50 | 0.18 | 0.18 | 0.20 | +0.16 | +800.00% | 1,241 | 311 | 83.20% |
| NCLH220701C00015000 | 2022-06-24 3:59PM EDT | 15.00 | 0.11 | 0.11 | 0.12 | +0.08 | +266.67% | 661 | 408 | 83.98% |
| NCLH220701C00015500 | 2022-06-24 3:57PM EDT | 15.50 | 0.06 | 0.06 | 0.08 | +0.04 | +200.00% | 93 | 75 | 85.16% |
| NCLH220701C00016000 | 2022-06-24 3:53PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 310 | 260 | 88.28% |
| NCLH220701C00016500 | 2022-06-24 3:51PM EDT | 16.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 60 | 294 | 93.75% |
| NCLH220701C00017000 | 2022-06-24 3:51PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 8 | 201 | 98.44% |
| NCLH220701C00017500 | 2022-06-24 3:52PM EDT | 17.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 33 | 181 | 106.25% |
| NCLH220701C00018000 | 2022-06-24 9:42AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 160 | 100.00% |
| NCLH220701C00018500 | 2022-06-23 1:05PM EDT | 18.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 529 | 118.75% |
| NCLH220701C00019000 | 2022-06-22 3:06PM EDT | 19.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 143 | 139.06% |
| NCLH220701C00019500 | 2022-06-22 9:40AM EDT | 19.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 64 | 150.00% |
| NCLH220701C00020000 | 2022-06-23 3:11PM EDT | 20.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 388 | 150.00% |
| NCLH220701C00020500 | 2022-06-15 11:15AM EDT | 20.50 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 110 | 168.75% |
| NCLH220701C00021000 | 2022-06-14 1:45PM EDT | 21.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 36 | 187.50% |
| NCLH220701C00022000 | 2022-06-10 2:38PM EDT | 22.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 40 | 62 | 202.34% |
| NCLH220701C00023000 | 2022-05-17 2:47PM EDT | 23.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 173.44% |
| NCLH220701C00024000 | 2022-06-10 9:32AM EDT | 24.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 25 | 228.91% |
| NCLH220701C00026000 | 2022-06-16 11:11AM EDT | 26.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 21 | 250.00% |
| NCLH220701C00027000 | 2022-06-16 10:28AM EDT | 27.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 260.94% |
Opções de vendapara1 de julho de 2022
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220701P00007500 | 2022-06-23 1:48PM EDT | 7.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 44 | 237.50% |
| NCLH220701P00008500 | 2022-06-24 10:13AM EDT | 8.50 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 8 | 38 | 175.00% |
| NCLH220701P00009000 | 2022-06-24 2:48PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 31 | 29 | 140.63% |
| NCLH220701P00009500 | 2022-06-24 1:27PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 7 | 68 | 128.13% |
| NCLH220701P00010000 | 2022-06-24 3:57PM EDT | 10.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 85 | 246 | 118.75% |
| NCLH220701P00010500 | 2022-06-24 3:26PM EDT | 10.50 | 0.05 | 0.04 | 0.05 | -0.26 | -83.87% | 103 | 551 | 107.03% |
| NCLH220701P00011000 | 2022-06-24 3:57PM EDT | 11.00 | 0.07 | 0.07 | 0.08 | -0.38 | -84.44% | 508 | 921 | 101.56% |
| NCLH220701P00011500 | 2022-06-24 3:59PM EDT | 11.50 | 0.13 | 0.12 | 0.14 | -0.50 | -79.37% | 434 | 288 | 97.66% |
| NCLH220701P00012000 | 2022-06-24 3:58PM EDT | 12.00 | 0.21 | 0.20 | 0.22 | -0.74 | -77.89% | 1,305 | 342 | 92.58% |
| NCLH220701P00012500 | 2022-06-24 3:59PM EDT | 12.50 | 0.34 | 0.33 | 0.37 | -1.08 | -76.06% | 7,704 | 304 | 91.21% |
| NCLH220701P00013000 | 2022-06-24 3:59PM EDT | 13.00 | 0.55 | 0.50 | 0.55 | -1.17 | -68.02% | 401 | 154 | 86.91% |
| NCLH220701P00013500 | 2022-06-24 3:59PM EDT | 13.50 | 0.79 | 0.72 | 0.79 | -1.52 | -65.80% | 87 | 330 | 82.03% |
| NCLH220701P00014000 | 2022-06-24 3:52PM EDT | 14.00 | 1.07 | 1.07 | 1.13 | -1.56 | -59.32% | 46 | 506 | 84.57% |
| NCLH220701P00014500 | 2022-06-24 3:49PM EDT | 14.50 | 1.45 | 1.44 | 1.53 | -1.59 | -52.30% | 32 | 141 | 85.74% |
| NCLH220701P00015000 | 2022-06-24 3:56PM EDT | 15.00 | 1.89 | 1.86 | 1.96 | -1.47 | -43.75% | 13 | 226 | 87.50% |
| NCLH220701P00015500 | 2022-06-24 2:18PM EDT | 15.50 | 2.51 | 2.30 | 2.39 | -1.79 | -41.63% | 14 | 78 | 83.59% |
| NCLH220701P00016000 | 2022-06-24 3:48PM EDT | 16.00 | 2.82 | 2.77 | 2.88 | -1.60 | -36.20% | 125 | 48 | 88.28% |
| NCLH220701P00016500 | 2022-06-24 1:09PM EDT | 16.50 | 3.46 | 3.25 | 3.35 | -1.87 | -35.08% | 2 | 64 | 84.38% |
| NCLH220701P00017000 | 2022-06-24 3:10PM EDT | 17.00 | 3.93 | 3.75 | 3.85 | -2.55 | -39.35% | 2 | 75 | 93.75% |
| NCLH220701P00017500 | 2022-06-24 12:12PM EDT | 17.50 | 4.68 | 4.20 | 4.45 | -1.20 | -20.41% | 2 | 14 | 118.75% |
| NCLH220701P00018500 | 2022-06-23 12:41PM EDT | 18.50 | 6.15 | 5.20 | 5.40 | -1.20 | -16.33% | 2 | 21 | 118.75% |
| NCLH220701P00019000 | 2022-06-23 1:00PM EDT | 19.00 | 7.90 | 5.70 | 5.90 | 0.00 | - | 1 | 19 | 126.56% |
| NCLH220701P00019500 | 2022-06-22 11:45AM EDT | 19.50 | 8.00 | 6.20 | 6.40 | 0.00 | - | 1 | 8 | 134.38% |
| NCLH220701P00020000 | 2022-06-16 9:34AM EDT | 20.00 | 9.10 | 6.70 | 6.90 | 0.00 | - | 1 | 6 | 142.19% |
| NCLH220701P00021000 | 2022-06-13 10:05AM EDT | 21.00 | 9.15 | 7.65 | 7.90 | 0.00 | - | 1 | 0 | 212.50% |
| NCLH220701P00021500 | 2022-06-24 9:51AM EDT | 21.50 | 9.00 | 8.15 | 8.40 | -1.80 | -16.67% | 1 | 9 | 220.31% |
| NCLH220701P00022000 | 2022-06-16 11:34AM EDT | 22.00 | 11.30 | 8.70 | 8.90 | 0.00 | - | 3 | 3 | 168.75% |
| NCLH220701P00023000 | 2022-06-23 9:30AM EDT | 23.00 | 11.50 | 9.70 | 9.95 | 0.00 | - | 2 | 3 | 203.13% |
| NCLH220701P00024000 | 2022-06-01 2:51PM EDT | 24.00 | 8.60 | 10.70 | 10.95 | 0.00 | - | - | 0 | 215.63% |
| NCLH220701P00025000 | 2022-06-15 11:37AM EDT | 25.00 | 13.58 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 203.13% |
| NCLH220701P00027000 | 2022-06-24 9:35AM EDT | 27.00 | 15.20 | 13.70 | 13.95 | +4.94 | +48.15% | 1 | 0 | 248.44% |
© 2022 Yahoo. Todos os direitos reservados.
