Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,26+0,84 (+3,30%)
No fechamento: 4:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara11 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH201211C000100002020-12-04 11:58AM EST10.0015.9616.1516.45+8.76+121.67%111325.00%
NCLH201211C000105002020-12-04 11:54AM EST10.5015.4015.7015.90+4.95+47.37%11309.38%
NCLH201211C000120002020-11-25 10:27AM EST12.0010.6014.1514.550.00-489303.91%
NCLH201211C000125002020-11-25 10:27AM EST12.5010.1013.6514.100.00--6303.13%
NCLH201211C000130002020-11-25 10:22AM EST13.0013.3013.2013.50+3.65+37.82%437275.78%
NCLH201211C000135002020-11-25 10:22AM EST13.509.1512.7013.100.00-1315285.94%
NCLH201211C000140002020-11-25 10:22AM EST14.008.6512.1512.550.00-22250.00%
NCLH201211C000145002020-12-01 9:35AM EST14.508.7011.6512.100.00--6249.22%
NCLH201211C000150002020-12-03 1:32PM EST15.0010.7511.1011.450.00-3122171.88%
NCLH201211C000155002020-12-03 1:42PM EST15.509.9010.6510.95-0.10-1.00%29187.50%
NCLH201211C000160002020-12-03 1:06PM EST16.009.5410.1010.450.00-7200153.13%
NCLH201211C000165002020-11-27 11:51AM EST16.507.559.6010.100.00-222192.19%
NCLH201211C000170002020-12-04 10:10AM EST17.009.029.209.55+1.32+17.14%69190.63%
NCLH201211C000175002020-12-03 10:24AM EST17.507.378.709.100.00-116187.50%
NCLH201211C000180002020-12-04 2:31PM EST18.008.378.208.55+0.87+11.60%2350169.53%
NCLH201211C000185002020-12-04 3:14PM EST18.507.677.707.90+0.67+9.57%2943130.47%
NCLH201211C000190002020-12-04 3:03PM EST19.007.307.207.40+0.55+8.15%15301121.88%
NCLH201211C000195002020-12-04 12:32PM EST19.506.696.707.05+1.04+18.41%246139.06%
NCLH201211C000200002020-12-04 12:52PM EST20.006.306.256.40+1.05+20.00%25244114.84%
NCLH201211C000210002020-12-04 3:46PM EST21.005.345.255.40+0.94+21.36%21857297.66%
NCLH201211C000215002020-12-04 3:49PM EST21.504.824.754.90+0.83+20.80%5121889.06%
NCLH201211C000225002020-12-04 3:46PM EST22.503.803.803.95+0.75+24.59%50544482.81%
NCLH201211C000230002020-12-04 3:26PM EST23.003.213.253.55+0.60+22.99%2271,05777.73%
NCLH201211C000235002020-12-04 3:35PM EST23.502.872.903.05+0.68+31.05%1901,29678.52%
NCLH201211C000240002020-12-04 3:56PM EST24.002.502.492.60+0.59+30.89%5291,98475.78%
NCLH201211C000250002020-12-04 3:57PM EST25.001.771.771.84+0.45+34.09%1,7162,57674.80%
NCLH201211C000260002020-12-04 3:59PM EST26.001.221.231.26+0.33+37.08%4,4921,08176.95%
NCLH201211C000265002020-12-04 3:59PM EST26.501.010.981.03+0.31+44.29%3,08831476.95%
NCLH201211C000270002020-12-04 3:57PM EST27.000.800.790.84+0.23+40.35%89859378.03%
NCLH201211C000275002020-12-04 3:56PM EST27.500.640.630.67+0.20+45.45%53533078.61%
NCLH201211C000280002020-12-04 3:58PM EST28.000.510.510.54+0.14+37.84%9431,73080.08%
NCLH201211C000290002020-12-04 3:59PM EST29.000.330.330.34+0.10+43.48%55455282.42%
NCLH201211C000300002020-12-04 3:56PM EST30.000.210.200.22+0.06+40.00%2,23270984.77%
Opções de vendapara11 de dezembro de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH201211P000100002020-11-23 11:27AM EST10.000.020.000.030.00-12284.38%
NCLH201211P000105002020-11-23 3:48PM EST10.500.020.000.030.00-1228271.88%
NCLH201211P000110002020-11-02 11:56AM EST11.000.390.000.070.00-1195289.06%
NCLH201211P000115002020-12-01 3:49PM EST11.500.010.000.030.00-55246.88%
NCLH201211P000125002020-11-03 1:38PM EST12.500.460.000.030.00--7221.88%
NCLH201211P000130002020-12-01 10:17AM EST13.000.010.000.030.00-135212.50%
NCLH201211P000140002020-11-30 10:09AM EST14.000.030.000.030.00-1277190.63%
NCLH201211P000145002020-12-03 2:51PM EST14.500.010.000.030.00-11181.25%
NCLH201211P000150002020-11-30 10:09AM EST15.000.010.000.030.00-593171.88%
NCLH201211P000155002020-12-03 10:59AM EST15.500.030.000.030.00-147162.50%
NCLH201211P000160002020-12-04 9:43AM EST16.000.010.000.03-0.02-66.67%5151153.13%
NCLH201211P000165002020-12-01 3:49PM EST16.500.050.000.030.00-543145.31%
NCLH201211P000170002020-12-04 1:52PM EST17.000.030.000.03+0.02+200.00%272137.50%
NCLH201211P000175002020-12-04 10:07AM EST17.500.020.000.03-0.01-33.33%1215128.13%
NCLH201211P000180002020-12-04 9:48AM EST18.000.030.000.06+0.01+50.00%16270132.81%
NCLH201211P000185002020-12-04 1:34PM EST18.500.030.010.020.00-4397112.50%
NCLH201211P000190002020-12-04 3:06PM EST19.000.020.000.02-0.02-50.00%7235299.22%
NCLH201211P000195002020-12-04 12:05PM EST19.500.030.020.06-0.01-25.00%41382113.28%
NCLH201211P000200002020-12-04 3:40PM EST20.000.030.020.04-0.03-50.00%201409100.00%
NCLH201211P000210002020-12-04 3:41PM EST21.000.030.030.06-0.05-62.50%6246690.63%
NCLH201211P000215002020-12-04 3:43PM EST21.500.050.010.07-0.06-54.55%58949381.25%
NCLH201211P000225002020-12-04 3:53PM EST22.500.090.060.09-0.09-50.00%56184875.00%
NCLH201211P000230002020-12-04 3:56PM EST23.000.120.110.12-0.20-62.50%7081,19573.83%
NCLH201211P000235002020-12-04 3:52PM EST23.500.180.150.19-0.25-58.14%19829872.66%
NCLH201211P000240002020-12-04 3:59PM EST24.000.260.250.26-0.31-54.39%1,45362772.46%
NCLH201211P000250002020-12-04 3:59PM EST25.000.520.520.57-0.46-46.94%3,54894074.80%
NCLH201211P000260002020-12-04 3:57PM EST26.000.930.940.97-0.64-40.76%2,07726574.80%
NCLH201211P000265002020-12-04 3:58PM EST26.501.241.191.24-0.67-35.08%573374.90%
NCLH201211P000270002020-12-04 3:53PM EST27.001.551.491.55-0.66-29.86%1267475.59%
NCLH201211P000275002020-12-04 3:36PM EST27.501.881.831.96-0.52-21.67%422279.00%
NCLH201211P000300002020-12-04 1:37PM EST30.003.953.854.00-0.65-14.13%474281.45%