Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
20,93-0,41 (-1,92%)
No fechamento: 04:00PM EDT
20,90 -0,03 (-0,14%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240405C000120002024-03-15 10:16AM EDT12.007.457.159.150.00--7266.41%
NCLH240405C000140002024-02-27 10:31AM EDT14.003.877.007.150.00--1184.38%
NCLH240405C000150002024-03-27 11:44AM EDT15.006.215.856.100.00-44149124.22%
NCLH240405C000155002024-03-28 9:30AM EDT15.505.775.356.10+0.07+1.23%115177.34%
NCLH240405C000160002024-03-28 10:48AM EDT16.005.004.855.25+0.35+7.53%6139127.34%
NCLH240405C000165002024-03-28 9:35AM EDT16.504.504.354.55-0.55-10.89%62881.25%
NCLH240405C000170002024-03-28 11:02AM EDT17.004.003.854.05+0.75+23.08%921271.88%
NCLH240405C000175002024-03-28 2:49PM EDT17.503.523.353.55+0.66+23.08%24164.06%
NCLH240405C000180002024-03-28 9:45AM EDT18.003.172.874.05+0.48+17.84%1017138.09%
NCLH240405C000185002024-03-28 3:51PM EDT18.502.672.362.62-0.08-2.91%23658.59%
NCLH240405C000190002024-03-28 11:48AM EDT19.002.231.892.22-0.09-3.88%1122560.16%
NCLH240405C000195002024-03-28 3:44PM EDT19.501.521.301.55-0.32-17.39%2246648.05%
NCLH240405C000200002024-03-28 3:45PM EDT20.001.131.011.10-0.26-18.71%1997541.80%
NCLH240405C000205002024-03-28 3:58PM EDT20.500.690.660.69-0.24-25.81%10172436.13%
NCLH240405C000210002024-03-28 3:57PM EDT21.000.390.370.41-0.30-43.48%3,97799535.94%
NCLH240405C000215002024-03-28 3:56PM EDT21.500.190.180.21-0.26-57.78%14547134.96%
NCLH240405C000220002024-03-28 3:37PM EDT22.000.100.080.10-0.15-60.00%48156635.16%
NCLH240405C000225002024-03-28 2:12PM EDT22.500.060.030.05-0.07-53.85%11518036.72%
NCLH240405C000230002024-03-28 3:03PM EDT23.000.030.020.03-0.07-70.00%910039.84%
NCLH240405C000235002024-03-28 11:39AM EDT23.500.020.000.14-0.02-50.00%212256.25%
NCLH240405C000240002024-03-27 3:45PM EDT24.000.020.010.020.00-616450.00%
NCLH240405C000245002024-03-26 2:48PM EDT24.500.010.000.130.00-16369.92%
NCLH240405C000250002024-03-07 3:51PM EDT25.000.050.000.190.00-11583.59%
NCLH240405C000260002024-03-28 11:39AM EDT26.000.010.000.000.00-11250.00%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240405P000110002024-02-28 2:00PM EDT11.000.040.000.530.00-136314.84%
NCLH240405P000120002024-02-27 12:09PM EDT12.000.010.000.050.00-136176.56%
NCLH240405P000130002024-02-23 4:25PM EDT13.000.220.000.710.00-11266.41%
NCLH240405P000140002024-03-25 10:09AM EDT14.000.030.000.580.00-13220.31%
NCLH240405P000150002024-03-07 3:13PM EDT15.000.040.000.680.00-20093199.90%
NCLH240405P000155002024-03-19 10:41AM EDT15.500.030.000.780.00-6050193.75%
NCLH240405P000160002024-03-26 12:37PM EDT16.000.010.000.040.00-1136090.63%
NCLH240405P000165002024-03-20 9:52AM EDT16.500.030.000.840.00-1074168.55%
NCLH240405P000170002024-03-28 9:59AM EDT17.000.040.000.04+0.02+100.00%26271.88%
NCLH240405P000175002024-03-27 12:44PM EDT17.500.020.001.260.00-1284165.04%
NCLH240405P000180002024-03-27 9:40AM EDT18.000.050.000.140.00-513171.09%
NCLH240405P000185002024-03-27 9:59AM EDT18.500.040.000.100.00-321456.25%
NCLH240405P000190002024-03-28 3:19PM EDT19.000.020.020.04-0.01-33.33%2112144.14%
NCLH240405P000195002024-03-28 3:31PM EDT19.500.050.040.05+0.01+25.00%16125636.72%
NCLH240405P000200002024-03-28 3:51PM EDT20.000.090.090.11-0.02-18.18%4401,07734.77%
NCLH240405P000205002024-03-28 3:59PM EDT20.500.210.210.24-0.01-4.55%13883734.38%
NCLH240405P000210002024-03-28 3:35PM EDT21.000.460.430.45+0.10+27.78%19253133.40%
NCLH240405P000215002024-03-28 3:59PM EDT21.500.740.710.75+0.11+17.46%7610332.03%
NCLH240405P000220002024-03-28 3:26PM EDT22.001.141.101.31+0.16+16.33%73550.20%
NCLH240405P000225002024-03-26 10:02AM EDT22.502.191.451.710.00-233450.00%
NCLH240405P000230002024-03-27 1:39PM EDT23.001.521.982.230.00-505762.11%
NCLH240405P000235002024-03-28 10:27AM EDT23.502.432.352.69-0.72-22.86%41365.23%
NCLH240405P000240002024-03-06 3:19PM EDT24.004.202.863.150.00-1166.02%
NCLH240405P000250002024-03-27 3:01PM EDT25.003.703.004.150.00-2280.08%
NCLH240405P000300002024-02-27 4:00PM EDT30.0011.059.009.200.00--0117.19%