Mercado abrirá em 3 mins

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
12,76-0,11 (-0,85%)
No fechamento: 04:00PM EDT
12,20 -0,56 (-4,39%)
Pré-Abertura: 08:56AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220701C000050002022-06-23 9:32AM EDT5.006.450.000.000.00-140.00%
NCLH220701C000065002022-06-23 9:37AM EDT6.504.900.000.000.00--20.00%
NCLH220701C000070002022-06-23 1:42PM EDT7.004.000.000.000.00--80.00%
NCLH220701C000075002022-06-23 12:53PM EDT7.503.650.000.000.00-10120.00%
NCLH220701C000080002022-06-28 9:34AM EDT8.005.200.000.000.00-330.00%
NCLH220701C000085002022-06-23 1:21PM EDT8.502.650.000.000.00--50.00%
NCLH220701C000090002022-06-28 10:43AM EDT9.004.300.000.000.00-2250.00%
NCLH220701C000095002022-06-24 2:15PM EDT9.503.550.000.000.00-6160.00%
NCLH220701C000100002022-06-28 9:46AM EDT10.003.480.000.000.00-1250.00%
NCLH220701C000105002022-06-28 10:12AM EDT10.502.800.000.000.00-3750.00%
NCLH220701C000110002022-06-28 9:40AM EDT11.002.430.000.000.00-65410.00%
NCLH220701C000115002022-06-28 12:45PM EDT11.501.660.000.000.00-41,4560.00%
NCLH220701C000120002022-06-28 3:04PM EDT12.000.920.000.000.00-381,0040.00%
NCLH220701C000125002022-06-28 3:44PM EDT12.500.580.000.000.00-1978450.00%
NCLH220701C000130002022-06-28 3:57PM EDT13.000.300.000.000.00-1,6742,6956.25%
NCLH220701C000135002022-06-28 3:48PM EDT13.500.150.000.000.00-2,0462,64025.00%
NCLH220701C000140002022-06-28 3:58PM EDT14.000.060.000.000.00-1,3582,33025.00%
NCLH220701C000145002022-06-28 3:58PM EDT14.500.030.000.000.00-2061,07250.00%
NCLH220701C000150002022-06-28 3:47PM EDT15.000.030.000.000.00-6,1121,53650.00%
NCLH220701C000155002022-06-28 3:49PM EDT15.500.010.000.000.00-63754850.00%
NCLH220701C000160002022-06-28 11:09AM EDT16.000.010.000.000.00-3049550.00%
NCLH220701C000165002022-06-27 3:35PM EDT16.500.010.000.000.00-21548350.00%
NCLH220701C000170002022-06-27 9:30AM EDT17.000.020.000.000.00-7728550.00%
NCLH220701C000175002022-06-24 3:52PM EDT17.500.020.000.000.00-3320150.00%
NCLH220701C000180002022-06-28 3:05PM EDT18.000.010.000.000.00-1023150.00%
NCLH220701C000185002022-06-23 1:05PM EDT18.500.020.000.000.00-152950.00%
NCLH220701C000190002022-06-28 2:48PM EDT19.000.010.000.000.00-114250.00%
NCLH220701C000195002022-06-22 9:40AM EDT19.500.010.000.000.00-16450.00%
NCLH220701C000200002022-06-28 10:34AM EDT20.000.010.000.000.00-138850.00%
NCLH220701C000205002022-06-15 11:15AM EDT20.500.030.000.000.00-111050.00%
NCLH220701C000210002022-06-14 1:45PM EDT21.000.020.000.000.00-203650.00%
NCLH220701C000220002022-06-10 2:38PM EDT22.000.020.000.000.00-406250.00%
NCLH220701C000230002022-05-17 2:47PM EDT23.000.160.000.030.00-15281.25%
NCLH220701C000240002022-06-10 9:32AM EDT24.000.020.000.000.00-12550.00%
NCLH220701C000260002022-06-16 11:11AM EDT26.000.020.000.000.00--2150.00%
NCLH220701C000270002022-06-16 10:28AM EDT27.000.010.000.000.00-11100.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220701P000050002022-06-22 11:01AM EDT5.000.010.000.000.00--1550.00%
NCLH220701P000075002022-06-23 1:48PM EDT7.500.010.000.000.00-44450.00%
NCLH220701P000080002022-06-23 2:44PM EDT8.000.030.000.000.00--250.00%
NCLH220701P000085002022-06-27 3:22PM EDT8.500.010.000.000.00-14150.00%
NCLH220701P000090002022-06-28 12:21PM EDT9.000.010.000.000.00-154550.00%
NCLH220701P000095002022-06-27 11:14AM EDT9.500.010.000.000.00-5611950.00%
NCLH220701P000100002022-06-28 10:43AM EDT10.000.020.000.000.00-128750.00%
NCLH220701P000105002022-06-28 3:05PM EDT10.500.020.000.000.00-8266250.00%
NCLH220701P000110002022-06-28 3:51PM EDT11.000.030.000.000.00-1251,29750.00%
NCLH220701P000115002022-06-28 3:58PM EDT11.500.080.000.000.00-13971925.00%
NCLH220701P000120002022-06-28 3:52PM EDT12.000.150.000.000.00-40071325.00%
NCLH220701P000125002022-06-28 3:59PM EDT12.500.300.000.000.00-4364,0646.25%
NCLH220701P000130002022-06-28 2:49PM EDT13.000.530.000.000.00-3898860.00%
NCLH220701P000135002022-06-28 3:37PM EDT13.500.820.000.000.00-2034880.00%
NCLH220701P000140002022-06-28 2:19PM EDT14.001.290.000.000.00-474850.00%
NCLH220701P000145002022-06-28 9:32AM EDT14.501.260.000.000.00-11600.00%
NCLH220701P000150002022-06-28 9:38AM EDT15.001.620.000.000.00-32330.00%
NCLH220701P000155002022-06-27 10:11AM EDT15.502.870.000.000.00-3860.00%
NCLH220701P000160002022-06-28 9:42AM EDT16.002.480.000.000.00-11520.00%
NCLH220701P000165002022-06-28 1:59PM EDT16.503.700.000.000.00-15640.00%
NCLH220701P000170002022-06-28 9:44AM EDT17.003.450.000.000.00-1750.00%
NCLH220701P000175002022-06-24 12:12PM EDT17.504.680.000.000.00-2130.00%
NCLH220701P000185002022-06-24 9:47AM EDT18.506.150.000.000.00-2230.00%
NCLH220701P000190002022-06-23 1:00PM EDT19.007.900.000.000.00-180.00%
NCLH220701P000195002022-06-22 11:45AM EDT19.508.000.000.000.00-110.00%
NCLH220701P000200002022-06-16 9:34AM EDT20.009.100.000.000.00-100.00%
NCLH220701P000210002022-06-13 10:05AM EDT21.009.150.000.000.00-100.00%
NCLH220701P000215002022-06-28 10:52AM EDT21.508.250.000.000.00-100.00%
NCLH220701P000220002022-06-28 2:19PM EDT22.009.230.000.000.00-130.00%
NCLH220701P000230002022-06-23 9:30AM EDT23.0011.500.000.000.00-200.00%
NCLH220701P000240002022-06-01 2:51PM EDT24.008.600.000.000.00--00.00%
NCLH220701P000250002022-06-15 11:37AM EDT25.0013.580.000.000.00-100.00%
NCLH220701P000270002022-06-24 9:35AM EDT27.0015.200.000.000.00-100.00%
NCLH220701P000300002022-06-24 9:35AM EDT30.0018.200.000.000.00-100.00%