Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,02+1,15 (+4,62%)
No fechamento: 4:00PM EDT
25,99 -0,03 (-0,12%)
Pós-fechamento: 07:57PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de julho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH210730C000140002021-07-23 2:02PM EDT14.0010.9511.9512.050.00-1111275.00%
NCLH210730C000150002021-07-23 2:02PM EDT15.009.9510.9011.050.00-1111246.88%
NCLH210730C000180002021-07-22 10:59AM EDT18.007.408.008.100.00-191173.44%
NCLH210730C000190002021-07-19 12:07AM EDT19.005.407.007.100.00--22150.00%
NCLH210730C000200002021-07-23 10:28AM EDT20.005.756.006.10+0.45+8.49%11186129.69%
NCLH210730C000210002021-07-26 1:42PM EDT21.004.405.005.10+0.40+10.00%23133107.81%
NCLH210730C000220002021-07-26 2:34PM EDT22.003.654.004.10+0.67+22.48%4671188.28%
NCLH210730C000230002021-07-26 3:57PM EDT23.003.053.003.10+1.05+52.50%671,12667.97%
NCLH210730C000240002021-07-26 3:49PM EDT24.002.132.102.16+0.93+77.50%1512,37067.19%
NCLH210730C000250002021-07-26 3:53PM EDT25.001.281.271.32+0.66+106.45%1,7133,97662.31%
NCLH210730C000260002021-07-26 3:59PM EDT26.000.690.670.69+0.39+130.00%6,1055,58561.72%
NCLH210730C000270002021-07-26 3:59PM EDT27.000.310.300.31+0.17+121.43%2,9812,61962.11%
NCLH210730C000275002021-07-26 3:59PM EDT27.500.180.170.19+0.09+100.00%1,2991,35460.74%
NCLH210730C000280002021-07-26 3:54PM EDT28.000.110.100.13+0.03+37.50%8902,11162.31%
NCLH210730C000285002021-07-26 3:48PM EDT28.500.070.060.09+0.01+16.67%4791,96364.45%
NCLH210730C000290002021-07-26 3:43PM EDT29.000.040.040.05-0.02-33.33%2771,35265.23%
NCLH210730C000295002021-07-26 2:22PM EDT29.500.020.020.03-0.03-60.00%2281565.63%
NCLH210730C000300002021-07-26 3:53PM EDT30.000.020.010.02-0.03-60.00%5811,57067.19%
NCLH210730C000305002021-07-26 2:07PM EDT30.500.020.010.03-0.02-50.00%20178676.56%
NCLH210730C000310002021-07-26 1:32PM EDT31.000.020.000.03-0.03-60.00%1591,22479.69%
NCLH210730C000315002021-07-26 10:55AM EDT31.500.020.010.02-0.03-60.00%1272585.94%
NCLH210730C000320002021-07-26 3:49PM EDT32.000.030.010.03-0.01-25.00%6568795.31%
NCLH210730C000325002021-07-26 12:54PM EDT32.500.010.000.03-0.03-75.00%303,60496.88%
NCLH210730C000330002021-07-26 1:58PM EDT33.000.010.000.02-0.01-50.00%4140,61296.88%
NCLH210730C000335002021-07-26 3:41PM EDT33.500.010.000.03-0.02-66.67%1031,050107.81%
NCLH210730C000340002021-07-26 10:14AM EDT34.000.020.010.03-0.02-50.00%1673118.75%
NCLH210730C000345002021-07-26 12:11PM EDT34.500.010.000.03-0.03-75.00%41465118.75%
NCLH210730C000350002021-07-26 11:42AM EDT35.000.010.000.02-0.02-66.67%11,182118.75%
NCLH210730C000355002021-07-26 11:30AM EDT35.500.010.000.03-0.02-66.67%100660128.13%
NCLH210730C000360002021-07-26 3:35PM EDT36.000.020.000.02-0.01-33.33%1402128.13%
NCLH210730C000365002021-07-23 2:32PM EDT36.500.020.000.03-0.01-33.33%10740139.06%
NCLH210730C000370002021-07-26 10:37AM EDT37.000.010.000.03-0.02-66.67%210360143.75%
NCLH210730C000375002021-07-23 2:21PM EDT37.500.020.000.020.00-87630140.63%
NCLH210730C000380002021-07-23 2:21PM EDT38.000.010.000.030.00-14217153.13%
NCLH210730C000385002021-07-22 12:16PM EDT38.500.020.000.03-0.01-33.33%1394156.25%
NCLH210730C000390002021-07-23 12:39PM EDT39.000.020.000.030.00-22428162.50%
NCLH210730C000400002021-07-23 12:59PM EDT40.000.020.000.020.00-1731162.50%
NCLH210730C000450002021-07-23 11:26AM EDT45.000.010.000.030.00-21815209.38%
Opções de vendapara30 de julho de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH210730P000140002021-07-26 9:55AM EDT14.000.020.000.020.00-21203237.50%
NCLH210730P000150002021-07-26 1:23PM EDT15.000.010.000.01-0.01-50.00%18482193.75%
NCLH210730P000170002021-07-26 11:04AM EDT17.000.010.000.02-0.02-66.67%2873168.75%
NCLH210730P000180002021-07-26 11:38AM EDT18.000.010.000.03-0.02-66.67%38856156.25%
NCLH210730P000190002021-07-26 2:12PM EDT19.000.020.010.03-0.01-33.33%4341,182140.63%
NCLH210730P000200002021-07-26 2:58PM EDT20.000.020.000.03-0.02-50.00%841,917115.63%
NCLH210730P000210002021-07-26 3:34PM EDT21.000.020.020.03-0.02-50.00%1722,560104.69%
NCLH210730P000220002021-07-26 3:46PM EDT22.000.030.010.04-0.05-62.50%2961,45985.94%
NCLH210730P000230002021-07-26 3:47PM EDT23.000.050.040.05-0.12-70.59%8981,80874.22%
NCLH210730P000240002021-07-26 3:54PM EDT24.000.110.070.19-0.25-69.44%1,1431,79770.90%
NCLH210730P000250002021-07-26 3:59PM EDT25.000.280.260.28-0.52-65.00%3,0354,05661.72%
NCLH210730P000260002021-07-26 3:54PM EDT26.000.640.630.68-0.86-57.33%2171,87161.23%
NCLH210730P000270002021-07-26 3:31PM EDT27.001.411.271.29-0.81-36.49%3252961.52%
NCLH210730P000275002021-07-26 3:39PM EDT27.501.761.631.69-0.89-33.58%3330260.74%
NCLH210730P000280002021-07-26 10:57AM EDT28.002.562.072.12-0.59-18.73%422,01062.31%
NCLH210730P000285002021-07-23 12:26PM EDT28.503.052.512.61-0.50-14.08%232,16465.63%
NCLH210730P000290002021-07-26 3:40PM EDT29.003.102.983.05-1.00-24.39%987261.72%
NCLH210730P000295002021-07-23 1:30PM EDT29.504.673.453.550.00-326662.50%
NCLH210730P000300002021-07-26 3:51PM EDT30.003.993.954.05-0.46-10.34%1552670.31%
NCLH210730P000305002021-07-26 2:36PM EDT30.504.914.454.55-0.34-6.48%441,12576.56%
NCLH210730P000310002021-07-26 2:51PM EDT31.004.964.955.05+0.03+0.61%241,06382.81%
NCLH210730P000315002021-07-23 11:23AM EDT31.506.455.455.550.00-512189.06%
NCLH210730P000320002021-07-26 1:45PM EDT32.006.575.956.05+0.17+2.66%411295.31%
NCLH210730P000325002021-07-23 11:19AM EDT32.507.546.456.550.00-141101.56%
NCLH210730P000330002021-07-26 1:58PM EDT33.007.566.957.05-2.19-22.46%820107.03%
NCLH210730P000335002021-07-26 9:58AM EDT33.508.417.457.55-0.39-4.43%202202112.50%
NCLH210730P000340002021-07-23 10:51AM EDT34.008.707.958.050.00-617118.75%
NCLH210730P000345002021-07-20 3:48PM EDT34.5010.808.458.550.00-11123.44%
NCLH210730P000350002021-07-26 10:48AM EDT35.009.558.959.05+3.45+56.56%14128.13%
NCLH210730P000380002021-07-22 9:51AM EDT38.0012.7511.9512.050.00--3159.38%
NCLH210730P000390002021-07-23 2:02PM EDT39.0014.0812.9513.050.00-1010167.19%
NCLH210730P000450002021-07-23 2:02PM EDT45.0020.0318.9519.050.00-1010215.63%