Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
16,91+0,35 (+2,11%)
No fechamento: 04:00PM EDT
16,97 +0,06 (+0,35%)
Pós-fechamento: 06:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240621C000030002024-06-14 3:58PM EDT3.0013.5313.3514.300.00-28151,153.13%
NCLH240621C000050002024-04-03 11:38AM EDT5.0014.4011.1511.850.00-560.00%
NCLH240621C000070002024-04-25 10:46AM EDT7.0012.258.959.150.00-51680.00%
NCLH240621C000080002024-04-16 1:30PM EDT8.009.557.058.500.00-61280.00%
NCLH240621C000090002024-05-02 11:22AM EDT9.007.005.559.700.00-387840.23%
NCLH240621C000100002024-05-20 11:35AM EDT10.006.796.807.00-0.36-5.03%10152275.00%
NCLH240621C000110002024-06-14 9:50AM EDT11.005.955.306.650.00-7101217.19%
NCLH240621C000115002024-06-14 9:50AM EDT11.505.454.206.100.00--1388.67%
NCLH240621C000120002024-06-14 10:59AM EDT12.004.704.855.000.00-9187140.63%
NCLH240621C000125002024-06-03 3:54PM EDT12.504.753.455.100.00-11330.08%
NCLH240621C000130002024-06-14 10:36AM EDT13.003.353.855.80-0.35-9.46%1307344.53%
NCLH240621C000140002024-06-17 2:54PM EDT14.002.592.683.95-0.04-1.52%161501195.70%
NCLH240621C000145002024-06-11 3:15PM EDT14.503.102.282.660.00-50392.97%
NCLH240621C000150002024-06-17 3:54PM EDT15.001.951.892.18+0.42+27.45%141,09094.53%
NCLH240621C000155002024-06-17 1:26PM EDT15.501.501.381.68+0.41+37.61%2864575.00%
NCLH240621C000160002024-06-17 3:59PM EDT16.000.980.811.10+0.25+34.25%5333,41968.36%
NCLH240621C000165002024-06-17 3:59PM EDT16.500.560.560.60+0.15+36.59%1,3961,18545.90%
NCLH240621C000170002024-06-17 3:59PM EDT17.000.280.260.28+0.08+40.00%9,62113,59140.82%
NCLH240621C000175002024-06-17 3:59PM EDT17.500.100.100.11+0.02+25.00%22,7136,08440.23%
NCLH240621C000180002024-06-17 3:53PM EDT18.000.040.040.050.00-71011,58844.14%
NCLH240621C000185002024-06-17 3:44PM EDT18.500.020.020.03-0.01-33.33%1707,52950.78%
NCLH240621C000190002024-06-17 3:49PM EDT19.000.020.010.020.00-1927,52854.69%
NCLH240621C000195002024-06-17 3:26PM EDT19.500.010.010.020.00-114,20364.06%
NCLH240621C000200002024-06-17 1:49PM EDT20.000.010.000.110.00-1495,31293.75%
NCLH240621C000205002024-06-17 11:24AM EDT20.500.010.000.010.00-10322368.75%
NCLH240621C000210002024-06-17 2:04PM EDT21.000.010.000.02-0.01-50.00%84,56884.38%
NCLH240621C000215002024-06-05 1:05PM EDT21.500.040.000.020.00-156493.75%
NCLH240621C000220002024-06-17 1:10PM EDT22.000.010.000.010.00-525,45393.75%
NCLH240621C000230002024-06-14 12:35PM EDT23.000.010.000.030.00-6906121.88%
NCLH240621C000240002024-06-11 12:30PM EDT24.000.010.000.010.00-1631118.75%
NCLH240621C000250002024-06-14 10:43AM EDT25.000.010.000.010.00-493,056131.25%
NCLH240621C000260002024-06-14 1:10PM EDT26.000.010.000.010.00-1165143.75%
NCLH240621C000270002024-06-12 11:13AM EDT27.000.010.000.010.00-501,266150.00%
NCLH240621C000280002024-06-03 12:11PM EDT28.000.030.000.050.00-21317196.88%
NCLH240621C000290002024-06-11 11:12AM EDT29.000.020.000.230.00-5390265.63%
NCLH240621C000300002024-06-13 2:35PM EDT30.000.130.000.260.00-1550285.16%
NCLH240621C000310002024-06-06 9:41AM EDT31.000.010.000.230.00-1287290.63%
NCLH240621C000320002024-05-30 1:38PM EDT32.000.010.000.230.00-1481302.34%
NCLH240621C000330002024-06-05 1:52PM EDT33.000.010.000.100.00-3379273.44%
NCLH240621C000340002024-05-20 9:44AM EDT34.000.010.000.430.00-1185364.84%
NCLH240621C000350002024-06-10 10:15AM EDT35.000.010.000.150.00-69259310.94%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240621P000030002024-01-04 10:40AM EDT3.000.130.000.250.00-520875.00%
NCLH240621P000070002024-02-26 3:50PM EDT7.000.060.000.750.00-2002,201603.91%
NCLH240621P000080002024-03-07 10:30AM EDT8.000.020.000.040.00-10737293.75%
NCLH240621P000090002024-06-03 12:24PM EDT9.000.040.000.050.00-2270259.38%
NCLH240621P000100002024-05-31 9:30AM EDT10.000.060.000.080.00-1740237.50%
NCLH240621P000110002024-05-20 9:30AM EDT11.000.010.000.020.00-3678162.50%
NCLH240621P000115002024-06-14 3:49PM EDT11.500.020.000.030.00-1121154.69%
NCLH240621P000120002024-06-11 12:32PM EDT12.000.010.000.010.00-356,105118.75%
NCLH240621P000125002024-06-11 12:36PM EDT12.500.010.000.030.00-340341125.00%
NCLH240621P000130002024-06-14 11:16AM EDT13.000.010.000.410.00-53,227194.14%
NCLH240621P000135002024-06-17 12:23PM EDT13.500.010.000.01-0.01-50.00%1441081.25%
NCLH240621P000140002024-06-17 12:43PM EDT14.000.020.000.01+0.01+100.00%308,50971.88%
NCLH240621P000145002024-06-17 3:24PM EDT14.500.010.000.02-0.02-66.67%4028065.63%
NCLH240621P000150002024-06-17 1:06PM EDT15.000.030.010.03-0.01-25.00%5404,86559.38%
NCLH240621P000155002024-06-17 3:58PM EDT15.500.020.010.03-0.05-71.43%4370050.78%
NCLH240621P000160002024-06-17 3:50PM EDT16.000.040.040.06-0.11-73.33%3,6207,11243.75%
NCLH240621P000165002024-06-17 3:59PM EDT16.500.140.130.14-0.17-54.84%1,1862,12838.67%
NCLH240621P000170002024-06-17 3:49PM EDT17.000.310.310.35-0.29-48.33%3,17711,24038.28%
NCLH240621P000175002024-06-17 3:55PM EDT17.500.690.650.69-0.27-28.12%292,23338.67%
NCLH240621P000180002024-06-17 1:28PM EDT18.001.590.211.24+0.09+6.00%355,23864.45%
NCLH240621P000185002024-06-17 3:42PM EDT18.501.541.531.72-0.43-21.83%19852.34%
NCLH240621P000190002024-06-17 3:09PM EDT19.002.311.822.17-0.04-1.70%52,16978.52%
NCLH240621P000195002024-06-07 1:54PM EDT19.501.802.292.690.00-1196.09%
NCLH240621P000200002024-06-13 2:09PM EDT20.002.161.423.150.00-31,33195.31%
NCLH240621P000210002024-05-22 10:02AM EDT21.004.354.004.150.00-300115.63%
NCLH240621P000220002024-06-17 10:25AM EDT22.005.705.005.15-0.15-2.56%630134.38%
NCLH240621P000230002024-05-07 12:32PM EDT23.006.902.814.900.00-610.00%
NCLH240621P000240002024-05-01 3:21PM EDT24.007.805.558.400.00-1500412.50%
NCLH240621P000250002024-04-05 11:02AM EDT25.006.207.109.800.00-10275.78%
NCLH240621P000260002024-05-01 3:36PM EDT26.009.707.3010.450.00-380464.26%
NCLH240621P000270002024-06-12 3:24PM EDT27.009.059.0510.200.00-40236.72%
NCLH240621P000280002023-12-29 11:12AM EDT28.007.909.2011.300.00-10286.72%
NCLH240621P000290002024-04-12 9:31AM EDT29.0011.0512.8512.950.00-30433.20%
NCLH240621P000310002024-05-01 9:39AM EDT31.0013.700.000.000.00--00.00%
NCLH240621P000330002024-06-14 10:06AM EDT33.0016.3016.0016.200.00--0225.00%
NCLH240621P000340002024-05-02 12:11PM EDT34.0018.0015.3518.300.00-33575.78%