Mercado fechará em 6 hs

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,46-0,37 (-2,34%)
No fechamento: 04:00PM EST
15,60 +0,14 (+0,91%)
Pré-Abertura: 08:00AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH221216C000025002022-11-14 2:33PM EST2.5015.6212.8513.050.00-556656.25%
NCLH221216C000050002022-12-01 11:35AM EST5.0011.750.000.000.00-8108150.00%
NCLH221216C000075002022-11-10 11:32AM EST7.509.657.908.000.00-129237.50%
NCLH221216C000080002022-12-02 9:32AM EST8.008.250.000.000.00-110.00%
NCLH221216C000100002022-11-30 2:30PM EST10.006.560.000.000.00-51,2190.00%
NCLH221216C000105002022-12-07 1:36PM EST10.505.150.000.000.00-3100.00%
NCLH221216C000110002022-12-06 9:38AM EST11.005.400.000.000.00-170.00%
NCLH221216C000115002022-12-07 10:13AM EST11.504.150.000.000.00-150.00%
NCLH221216C000120002022-12-01 9:45AM EST12.004.930.000.000.00-120.00%
NCLH221216C000125002022-12-06 12:10PM EST12.503.180.000.000.00-141,4200.00%
NCLH221216C000130002022-12-06 10:41AM EST13.002.830.000.000.00-1310.00%
NCLH221216C000135002022-12-02 10:16AM EST13.502.850.000.000.00-330.00%
NCLH221216C000140002022-12-06 12:19PM EST14.001.720.000.000.00-15110.00%
NCLH221216C000145002022-12-06 2:52PM EST14.501.530.000.000.00-51540.00%
NCLH221216C000150002022-12-07 3:22PM EST15.001.000.000.000.00-847,2770.00%
NCLH221216C000155002022-12-07 3:44PM EST15.500.690.000.000.00-1,1171,1100.78%
NCLH221216C000160002022-12-07 3:59PM EST16.000.460.000.000.00-1,1102,0486.25%
NCLH221216C000165002022-12-07 3:50PM EST16.500.290.000.000.00-8912,64412.50%
NCLH221216C000170002022-12-07 3:39PM EST17.000.190.000.000.00-4122,18512.50%
NCLH221216C000175002022-12-07 3:56PM EST17.500.110.000.000.00-879,28425.00%
NCLH221216C000180002022-12-07 3:20PM EST18.000.080.000.000.00-23588325.00%
NCLH221216C000185002022-12-07 3:50PM EST18.500.050.000.000.00-222,55425.00%
NCLH221216C000190002022-12-07 2:30PM EST19.000.040.000.000.00-2739625.00%
NCLH221216C000195002022-12-07 12:55PM EST19.500.030.000.000.00-110550.00%
NCLH221216C000200002022-12-07 3:58PM EST20.000.020.000.000.00-1067,40350.00%
NCLH221216C000205002022-12-06 2:59PM EST20.500.030.000.000.00-262950.00%
NCLH221216C000210002022-12-07 11:53AM EST21.000.030.000.000.00-507250.00%
NCLH221216C000215002022-12-07 10:01AM EST21.500.020.000.000.00-119250.00%
NCLH221216C000220002022-12-06 1:55PM EST22.000.010.000.000.00-1013750.00%
NCLH221216C000225002022-12-07 3:57PM EST22.500.020.000.000.00-172,86050.00%
NCLH221216C000230002022-12-01 3:30PM EST23.000.010.000.000.00-1250.00%
NCLH221216C000250002022-12-06 12:46PM EST25.000.030.000.000.00-501,48950.00%
NCLH221216C000275002022-11-29 11:53AM EST27.500.010.000.000.00-166650.00%
NCLH221216C000300002022-12-05 9:59AM EST30.000.010.000.000.00-169950.00%
NCLH221216C000325002022-11-11 11:59AM EST32.500.040.000.030.00-21,623190.63%
Opções de vendapara16 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH221216P000025002022-11-16 10:32AM EST2.500.010.000.010.00-153290437.50%
NCLH221216P000050002022-11-16 10:08AM EST5.000.020.000.010.00-158,617275.00%
NCLH221216P000075002022-11-29 3:54PM EST7.500.020.000.000.00-21,18650.00%
NCLH221216P000100002022-12-07 11:27AM EST10.000.010.000.000.00-39,40850.00%
NCLH221216P000115002022-12-07 1:41PM EST11.500.020.000.000.00-61050.00%
NCLH221216P000120002022-12-05 1:13PM EST12.000.030.000.000.00-15950.00%
NCLH221216P000125002022-12-07 2:16PM EST12.500.050.000.000.00-1215,07725.00%
NCLH221216P000130002022-12-07 3:51PM EST13.000.070.000.000.00-3110225.00%
NCLH221216P000135002022-12-07 1:21PM EST13.500.100.000.000.00-2219625.00%
NCLH221216P000140002022-12-07 2:02PM EST14.000.170.000.000.00-6654612.50%
NCLH221216P000145002022-12-07 3:51PM EST14.500.320.000.000.00-502,51812.50%
NCLH221216P000150002022-12-07 3:51PM EST15.000.490.000.000.00-24518,9906.25%
NCLH221216P000155002022-12-07 3:56PM EST15.500.720.000.000.00-9791,8870.00%
NCLH221216P000160002022-12-07 3:54PM EST16.001.030.000.000.00-3842,6500.00%
NCLH221216P000165002022-12-07 3:55PM EST16.501.360.000.000.00-171,6660.00%
NCLH221216P000170002022-12-07 3:47PM EST17.001.710.000.000.00-27940.00%
NCLH221216P000175002022-12-07 3:51PM EST17.502.140.000.000.00-313,8470.00%
NCLH221216P000180002022-12-06 3:21PM EST18.002.320.000.000.00-24750.00%
NCLH221216P000185002022-12-05 12:04PM EST18.502.120.000.000.00-14190.00%
NCLH221216P000190002022-12-07 9:40AM EST19.003.250.000.000.00-6250.00%
NCLH221216P000195002022-12-07 9:42AM EST19.503.650.000.000.00-150.00%
NCLH221216P000200002022-12-07 12:40PM EST20.004.570.000.000.00-46050.00%
NCLH221216P000225002022-11-18 12:00PM EST22.506.126.957.100.00-618134.38%
NCLH221216P000250002022-12-06 11:17AM EST25.009.320.000.000.00-3140.00%
NCLH221216P000275002022-08-17 10:07AM EST27.5013.7012.2012.300.00-126239.84%
NCLH221216P000300002022-11-11 10:03AM EST30.0013.1014.4514.650.00-13165.63%
NCLH221216P000325002022-11-08 11:17AM EST32.5015.2517.0017.100.00-10184.38%