Mercado fechará em 3 h 36 min

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,37-0,58 (-3,64%)
A partir de 12:24PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220520C000025002022-05-12 12:43PM EDT2.5012.4512.9013.050.00-252,025.00%
NCLH220520C000050002022-05-12 10:03AM EDT5.009.6010.4010.550.00-301,268.75%
NCLH220520C000075002022-05-13 10:08AM EDT7.508.057.908.050.00-14850.00%
NCLH220520C000100002022-05-19 10:23AM EDT10.005.975.455.550.00-148578.13%
NCLH220520C000110002022-05-11 11:38AM EDT11.005.504.354.500.00-27387.50%
NCLH220520C000120002022-05-12 3:59PM EDT12.002.823.403.500.00-8047329.69%
NCLH220520C000125002022-05-19 10:04AM EDT12.503.552.893.050.00-470303.13%
NCLH220520C000130002022-05-19 1:08PM EDT13.002.972.422.510.00-29255.47%
NCLH220520C000140002022-05-18 2:31PM EDT14.001.681.451.510.00-2579176.56%
NCLH220520C000145002022-05-20 11:26AM EDT14.501.110.881.00-0.42-27.45%61,670110.16%
NCLH220520C000150002022-05-20 10:47AM EDT15.000.980.440.53-0.02-2.00%962382.03%
NCLH220520C000155002022-05-20 12:03PM EDT15.500.180.110.13-0.44-70.97%651,08655.08%
NCLH220520C000160002022-05-20 12:02PM EDT16.000.030.020.04-0.25-89.29%1,1741,88064.06%
NCLH220520C000165002022-05-20 11:32AM EDT16.500.020.010.02-0.09-81.82%1902,47982.81%
NCLH220520C000170002022-05-20 11:26AM EDT17.000.010.010.02-0.04-80.00%1053,636109.38%
NCLH220520C000175002022-05-20 12:06PM EDT17.500.010.010.02-0.01-50.00%392,845134.38%
NCLH220520C000180002022-05-20 10:46AM EDT18.000.010.000.01-0.01-50.00%635,378137.50%
NCLH220520C000185002022-05-20 9:35AM EDT18.500.010.000.01-0.01-50.00%163786150.00%
NCLH220520C000190002022-05-19 3:30PM EDT19.000.020.000.010.00-41960175.00%
NCLH220520C000195002022-05-18 2:52PM EDT19.500.010.000.010.00-69835187.50%
NCLH220520C000200002022-05-19 3:40PM EDT20.000.010.000.010.00-13,784212.50%
NCLH220520C000205002022-05-19 3:04PM EDT20.500.010.000.020.00-44616243.75%
NCLH220520C000210002022-05-19 9:51AM EDT21.000.020.000.020.00-1842262.50%
NCLH220520C000215002022-05-18 12:07PM EDT21.500.010.000.020.00-6282281.25%
NCLH220520C000220002022-05-19 1:47PM EDT22.000.020.000.010.00-61,260275.00%
NCLH220520C000225002022-05-19 10:58AM EDT22.500.030.000.010.00-3323,367287.50%
NCLH220520C000230002022-05-19 3:03PM EDT23.000.010.000.01-0.02-66.67%1998300.00%
NCLH220520C000235002022-05-19 11:40AM EDT23.500.010.000.010.00-1659312.50%
NCLH220520C000240002022-05-20 9:53AM EDT24.000.010.000.010.00-10655325.00%
NCLH220520C000245002022-05-12 1:38PM EDT24.500.020.000.020.00-2946368.75%
NCLH220520C000250002022-05-20 11:58AM EDT25.000.010.000.010.00-426,153350.00%
NCLH220520C000255002022-05-17 9:31AM EDT25.500.030.000.020.00-5455393.75%
NCLH220520C000260002022-05-10 3:36PM EDT26.000.020.000.010.00-20280375.00%
NCLH220520C000265002022-05-09 1:21PM EDT26.500.020.000.010.00-63145387.50%
NCLH220520C000270002022-05-17 3:09PM EDT27.000.010.000.010.00-30283400.00%
NCLH220520C000275002022-05-20 9:30AM EDT27.500.010.000.010.00-202,620412.50%
NCLH220520C000280002022-05-19 10:21AM EDT28.000.010.000.010.00-832425.00%
NCLH220520C000290002022-05-19 9:33AM EDT29.000.010.000.010.00-1225450.00%
NCLH220520C000300002022-05-17 10:29AM EDT30.000.030.000.010.00-1892475.00%
NCLH220520C000310002022-05-20 9:30AM EDT31.000.010.000.01-0.01-50.00%1211487.50%
NCLH220520C000325002022-05-20 9:30AM EDT32.500.010.000.01-0.01-50.00%12113525.00%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220520P000025002022-05-04 11:50AM EDT2.500.010.000.010.00-581,300.00%
NCLH220520P000075002022-04-26 3:38PM EDT7.500.030.000.010.00--5525.00%
NCLH220520P000100002022-05-13 3:49PM EDT10.000.020.000.010.00-432337.50%
NCLH220520P000110002022-05-12 10:54AM EDT11.000.020.000.020.00--3293.75%
NCLH220520P000120002022-05-16 10:56AM EDT12.000.020.000.010.00-11211,097200.00%
NCLH220520P000125002022-05-20 12:00PM EDT12.500.010.000.01-0.01-50.00%1381175.00%
NCLH220520P000130002022-05-20 11:14AM EDT13.000.020.000.02+0.01+100.00%30316159.38%
NCLH220520P000135002022-05-18 3:42PM EDT13.500.020.000.020.00-159128.13%
NCLH220520P000140002022-05-19 10:39AM EDT14.000.020.000.010.00-2097087.50%
NCLH220520P000145002022-05-20 11:26AM EDT14.500.010.000.01-0.01-50.00%8411,52359.38%
NCLH220520P000150002022-05-20 12:01PM EDT15.000.030.030.05-0.03-50.00%551,59251.56%
NCLH220520P000155002022-05-20 12:02PM EDT15.500.180.190.19+0.04+28.57%5,15810,32235.16%
NCLH220520P000160002022-05-20 12:05PM EDT16.000.570.520.59+0.26+83.87%1262,4340.00%
NCLH220520P000165002022-05-20 11:32AM EDT16.500.860.991.07+0.21+32.31%284340.00%
NCLH220520P000170002022-05-20 11:57AM EDT17.001.501.511.58+0.44+41.51%142,5510.00%
NCLH220520P000175002022-05-20 10:01AM EDT17.501.502.002.07+0.02+1.35%22,7910.00%
NCLH220520P000180002022-05-20 10:32AM EDT18.001.922.502.57-0.02-1.03%45640.00%
NCLH220520P000185002022-05-20 11:23AM EDT18.502.983.003.15+0.47+18.73%4567190.63%
NCLH220520P000190002022-05-20 9:59AM EDT19.002.883.453.60-0.11-3.68%156620.00%
NCLH220520P000195002022-05-20 10:35AM EDT19.503.503.954.10-0.11-3.05%111,4500.00%
NCLH220520P000200002022-05-20 11:47AM EDT20.004.424.454.60+0.37+9.14%534,0940.00%
NCLH220520P000205002022-05-20 11:19AM EDT20.504.934.955.10+0.43+9.56%43290.00%
NCLH220520P000210002022-05-19 3:47PM EDT21.005.055.455.600.00-34620.00%
NCLH220520P000215002022-05-19 3:08PM EDT21.505.415.956.100.00-22430.00%
NCLH220520P000220002022-05-20 11:36AM EDT22.006.406.456.60+0.44+7.38%351,4910.00%
NCLH220520P000225002022-05-20 11:15AM EDT22.506.866.957.05+0.41+6.36%5120,8200.00%
NCLH220520P000230002022-05-19 3:17PM EDT23.006.957.457.600.00-39650.00%
NCLH220520P000235002022-05-06 11:16AM EDT23.504.807.958.100.00-2510.00%
NCLH220520P000240002022-05-19 3:54PM EDT24.008.058.458.600.00-52750.00%
NCLH220520P000245002022-05-19 9:52AM EDT24.508.408.959.15-0.10-1.18%215406.25%
NCLH220520P000250002022-05-19 3:51PM EDT25.009.159.509.650.00-62,647418.75%
NCLH220520P000255002022-05-19 12:29PM EDT25.509.359.9510.100.00-15180.00%
NCLH220520P000260002022-05-19 10:32AM EDT26.0010.0510.4510.600.00-14470.00%
NCLH220520P000265002022-05-11 11:08AM EDT26.5010.1510.9511.100.00-160.00%
NCLH220520P000270002022-05-19 2:50PM EDT27.0010.9011.5011.650.00-314475.00%
NCLH220520P000275002022-05-19 10:32AM EDT27.5011.5511.9512.100.00-39600.00%
NCLH220520P000290002022-05-19 10:32AM EDT29.0013.0513.4513.650.00-692525.00%
NCLH220520P000300002022-05-20 10:28AM EDT30.0013.9514.4514.60-0.05-0.36%1160.00%
NCLH220520P000310002022-05-20 10:28AM EDT31.0014.9515.4515.60+0.05+0.34%2490.00%
NCLH220520P000325002022-05-20 10:28AM EDT32.5016.4516.9517.10+0.05+0.30%32150.00%