Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,02+0,55 (+3,15%)
No fechamento: 04:00PM EDT
17,95 -0,07 (-0,39%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240419C000050002024-04-08 9:48AM EDT5.0014.4512.9513.100.00-47650.00%
NCLH240419C000080002024-04-08 9:49AM EDT8.0011.409.9010.100.00-5368615.63%
NCLH240419C000090002024-04-10 10:19AM EDT9.009.908.959.100.00-241362.50%
NCLH240419C000100002024-04-10 10:19AM EDT10.008.907.958.100.00-144312.50%
NCLH240419C000110002024-04-10 10:32AM EDT11.007.906.957.100.00-311262.50%
NCLH240419C000120002024-04-17 10:00AM EDT12.005.805.956.10-0.10-1.69%113225.00%
NCLH240419C000130002024-04-17 1:51PM EDT13.005.054.605.95-0.25-4.72%125378.13%
NCLH240419C000135002024-04-16 1:30PM EDT13.503.903.204.600.00-17254.69%
NCLH240419C000140002024-04-17 2:58PM EDT14.004.012.894.10+0.47+13.28%1244228.13%
NCLH240419C000145002024-04-10 1:01PM EDT14.504.302.983.600.00-1887203.13%
NCLH240419C000150002024-04-17 10:03AM EDT15.002.792.784.05+0.46+19.74%44160293.36%
NCLH240419C000155002024-04-17 10:06AM EDT15.502.332.272.58+0.39+20.10%1016142.19%
NCLH240419C000160002024-04-17 1:46PM EDT16.001.951.692.20+0.51+35.42%1245164.45%
NCLH240419C000165002024-04-16 10:10AM EDT16.500.781.342.180.00-181151.95%
NCLH240419C000170002024-04-17 3:59PM EDT17.001.061.031.28+0.41+63.08%3,93027593.36%
NCLH240419C000175002024-04-17 3:59PM EDT17.500.640.600.64+0.26+68.42%14652055.08%
NCLH240419C000180002024-04-17 3:58PM EDT18.000.280.270.31+0.11+64.71%5,4071,34452.73%
NCLH240419C000185002024-04-17 3:59PM EDT18.500.100.090.10+0.04+66.67%11,1391,51350.00%
NCLH240419C000190002024-04-17 3:52PM EDT19.000.040.020.04+0.03+300.00%1874,73053.13%
NCLH240419C000195002024-04-17 3:36PM EDT19.500.010.010.030.00-344,42965.63%
NCLH240419C000200002024-04-17 3:34PM EDT20.000.020.000.01+0.01+100.00%105,63165.63%
NCLH240419C000205002024-04-15 10:28AM EDT20.500.010.000.050.00-43,403101.56%
NCLH240419C000210002024-04-17 12:35PM EDT21.000.010.000.01-0.03-75.00%14,94090.63%
NCLH240419C000215002024-04-16 12:51PM EDT21.500.030.000.060.00-8377134.38%
NCLH240419C000220002024-04-17 10:46AM EDT22.000.010.000.010.00-272,430112.50%
NCLH240419C000225002024-04-17 9:36AM EDT22.500.070.000.01+0.06+600.00%1149125.00%
NCLH240419C000230002024-04-17 1:01PM EDT23.000.010.000.010.00-1656137.50%
NCLH240419C000235002024-04-10 10:38AM EDT23.500.010.000.370.00-132273.44%
NCLH240419C000240002024-04-08 10:48AM EDT24.000.020.000.300.00-2731274.22%
NCLH240419C000245002024-03-27 3:31PM EDT24.500.080.000.370.00-66303.13%
NCLH240419C000250002024-04-15 2:25PM EDT25.000.020.000.100.00-1420242.19%
NCLH240419C000260002024-03-27 3:52PM EDT26.000.020.000.050.00-1110237.50%
NCLH240419C000270002024-03-11 2:15PM EDT27.000.040.000.220.00-20065330.47%
NCLH240419C000280002024-03-11 2:16PM EDT28.000.030.000.000.00-2006750.00%
NCLH240419C000300002024-03-07 12:42PM EDT30.000.200.000.310.00-12421.88%
NCLH240419C000350002024-04-08 11:00AM EDT35.000.050.000.050.00--1387.50%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH240419P000080002024-02-22 10:30AM EDT8.000.050.000.230.00-11659.38%
NCLH240419P000110002024-02-27 4:37PM EDT11.000.010.000.270.00-30191445.31%
NCLH240419P000120002024-03-18 10:02AM EDT12.000.030.000.530.00-219451.56%
NCLH240419P000130002024-03-21 3:33PM EDT13.000.010.000.530.00-3306382.03%
NCLH240419P000140002024-04-12 10:59AM EDT14.000.010.000.010.00-1425143.75%
NCLH240419P000145002024-04-16 3:22PM EDT14.500.010.000.010.00-10347125.00%
NCLH240419P000150002024-04-16 3:34PM EDT15.000.020.000.430.00-64436235.16%
NCLH240419P000155002024-04-16 2:39PM EDT15.500.020.000.220.00-1251166.41%
NCLH240419P000160002024-04-17 11:52AM EDT16.000.010.000.01-0.04-80.00%132,43375.00%
NCLH240419P000165002024-04-17 3:14PM EDT16.500.030.000.02-0.08-72.73%442,32064.06%
NCLH240419P000170002024-04-17 3:51PM EDT17.000.030.030.04-0.16-84.21%991,69160.16%
NCLH240419P000175002024-04-17 3:35PM EDT17.500.090.090.11-0.30-76.92%6202,22255.08%
NCLH240419P000180002024-04-17 3:24PM EDT18.000.270.250.28-0.53-66.25%6931,28651.56%
NCLH240419P000185002024-04-17 3:29PM EDT18.500.580.550.60-0.46-44.23%4682650.00%
NCLH240419P000190002024-04-17 2:41PM EDT19.001.040.981.05-0.46-30.67%381,78255.47%
NCLH240419P000195002024-04-17 1:19PM EDT19.501.611.461.54-0.56-25.81%322165.63%
NCLH240419P000200002024-04-17 2:38PM EDT20.002.121.932.28-0.46-17.83%1,188715128.52%
NCLH240419P000205002024-04-17 2:38PM EDT20.502.472.312.73-0.63-20.32%420303110.94%
NCLH240419P000210002024-04-15 1:26PM EDT21.003.502.203.050.00-1024143.75%
NCLH240419P000215002024-04-17 2:21PM EDT21.503.603.453.55+0.60+20.00%320208125.00%
NCLH240419P000220002024-04-17 2:38PM EDT22.004.103.854.05-0.40-8.89%946503175.78%
NCLH240419P000225002024-04-09 12:28PM EDT22.503.554.404.550.00-312190.63%
NCLH240419P000230002024-04-16 12:58PM EDT23.004.974.905.05-0.58-10.45%5328204.69%
NCLH240419P000235002024-04-01 12:50PM EDT23.502.715.405.550.00-11218.75%
NCLH240419P000240002024-04-08 10:04AM EDT24.004.605.906.050.00--0231.25%
NCLH240419P000245002024-04-09 11:59AM EDT24.506.406.406.55+0.80+14.29%11245.31%
NCLH240419P000250002024-04-17 11:14AM EDT25.007.206.907.05+1.60+28.57%170257.03%
NCLH240419P000320002024-04-08 9:55AM EDT32.0012.6013.9014.050.00--0399.22%
NCLH240419P000330002024-04-11 10:32AM EDT33.0014.6514.9515.100.00--3389.06%
NCLH240419P000340002024-04-11 10:32AM EDT34.0015.6515.9016.050.00--1432.81%
NCLH240419P000350002024-04-11 9:37AM EDT35.0016.5516.9017.050.00--1448.44%