Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
17,47+0,13 (+0,75%)
No fechamento: 04:00PM EDT
17,51 +0,04 (+0,23%)
Pós-fechamento: 05:28PM 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 EDT5.0014.4512.4014.250.00-471,192.19%
NCLH240419C000080002024-04-08 9:49AM EDT8.0011.409.409.550.00-5368287.50%
NCLH240419C000090002024-04-10 10:19AM EDT9.009.908.408.550.00-241250.00%
NCLH240419C000100002024-04-10 10:19AM EDT10.008.906.857.550.00-144314.06%
NCLH240419C000110002024-04-10 10:32AM EDT11.007.906.406.550.00-311175.00%
NCLH240419C000120002024-04-12 10:02AM EDT12.005.904.455.650.00-213272.66%
NCLH240419C000130002024-04-10 2:24PM EDT13.005.303.454.550.00-1325184.38%
NCLH240419C000135002024-04-16 1:30PM EDT13.503.902.994.05-1.35-25.71%16165.63%
NCLH240419C000140002024-04-16 1:29PM EDT14.003.542.893.55-0.36-9.23%242146.88%
NCLH240419C000145002024-04-10 1:01PM EDT14.504.302.923.050.00-188790.63%
NCLH240419C000150002024-04-15 3:19PM EDT15.002.332.432.980.00-5160152.73%
NCLH240419C000155002024-04-16 12:48PM EDT15.501.941.912.12-1.16-37.42%311178.91%
NCLH240419C000160002024-04-16 2:34PM EDT16.001.441.461.81+0.02+1.41%1424393.36%
NCLH240419C000165002024-04-16 10:10AM EDT16.500.781.011.29-0.81-50.94%18174.61%
NCLH240419C000170002024-04-16 1:58PM EDT17.000.650.640.68+0.07+12.07%8723252.73%
NCLH240419C000175002024-04-16 3:22PM EDT17.500.380.340.37-0.02-5.00%30045650.78%
NCLH240419C000180002024-04-16 3:34PM EDT18.000.170.160.180.00-4151,33850.98%
NCLH240419C000185002024-04-16 2:40PM EDT18.500.060.050.07-0.01-14.29%72186751.17%
NCLH240419C000190002024-04-16 3:27PM EDT19.000.010.010.04-0.03-75.00%284,73951.56%
NCLH240419C000195002024-04-16 2:59PM EDT19.500.010.010.050.00-184,43565.63%
NCLH240419C000200002024-04-16 12:16PM EDT20.000.010.000.010.00-305,66156.25%
NCLH240419C000205002024-04-15 10:28AM EDT20.500.010.000.010.00-153,40365.63%
NCLH240419C000210002024-04-16 12:57PM EDT21.000.040.000.01+0.03+300.00%14,94175.00%
NCLH240419C000215002024-04-16 12:51PM EDT21.500.030.000.03+0.02+200.00%838096.88%
NCLH240419C000220002024-04-16 11:46AM EDT22.000.010.000.01-0.02-66.67%12,43090.63%
NCLH240419C000225002024-04-12 11:01AM EDT22.500.010.000.070.00-6149131.25%
NCLH240419C000230002024-04-15 1:11PM EDT23.000.010.000.010.00-1656106.25%
NCLH240419C000235002024-04-10 10:38AM EDT23.500.010.000.370.00-132210.94%
NCLH240419C000240002024-04-08 10:48AM EDT24.000.020.000.050.00-2731150.00%
NCLH240419C000245002024-03-27 3:31PM EDT24.500.080.000.610.00-66264.45%
NCLH240419C000250002024-04-15 2:25PM EDT25.000.020.000.100.00-1420184.38%
NCLH240419C000260002024-03-27 3:52PM EDT26.000.020.000.050.00-1110179.69%
NCLH240419C000270002024-03-11 2:15PM EDT27.000.040.000.220.00-20065248.44%
NCLH240419C000280002024-03-11 2:16PM EDT28.000.030.000.000.00-2006750.00%
NCLH240419C000300002024-03-07 12:42PM EDT30.000.200.000.310.00-12314.06%
NCLH240419C000350002024-04-08 11:00AM EDT35.000.050.000.050.00--1284.38%
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 EDT8.000.050.000.230.00-11453.13%
NCLH240419P000110002024-02-27 4:37PM EDT11.000.010.000.270.00-30191300.00%
NCLH240419P000120002024-03-18 10:02AM EDT12.000.030.000.020.00-219159.38%
NCLH240419P000130002024-03-21 3:33PM EDT13.000.010.000.210.00-3306196.88%
NCLH240419P000140002024-04-12 10:59AM EDT14.000.010.000.010.00-142590.63%
NCLH240419P000145002024-04-16 3:22PM EDT14.500.010.000.010.00-1034778.13%
NCLH240419P000150002024-04-16 3:34PM EDT15.000.020.000.020.00-6438071.88%
NCLH240419P000155002024-04-16 2:39PM EDT15.500.020.010.03-0.01-33.33%125066.41%
NCLH240419P000160002024-04-16 2:39PM EDT16.000.050.030.05-0.03-37.50%2442,42360.55%
NCLH240419P000165002024-04-16 2:04PM EDT16.500.110.070.10-0.06-35.29%472,31955.47%
NCLH240419P000170002024-04-16 3:58PM EDT17.000.190.190.21-0.14-42.42%1671,65454.30%
NCLH240419P000175002024-04-16 2:54PM EDT17.500.390.390.42-0.15-27.78%3231,95153.52%
NCLH240419P000180002024-04-16 3:50PM EDT18.000.800.690.72-0.08-9.09%1221,34751.76%
NCLH240419P000185002024-04-16 2:10PM EDT18.501.040.991.30-0.24-18.75%13876160.94%
NCLH240419P000190002024-04-16 3:28PM EDT19.001.501.511.64-0.19-11.24%741,84158.98%
NCLH240419P000195002024-04-15 1:59PM EDT19.502.171.992.29+0.09+4.33%122391.41%
NCLH240419P000200002024-04-16 9:56AM EDT20.002.582.382.76-0.15-5.49%3474882.03%
NCLH240419P000205002024-04-16 11:56AM EDT20.503.102.533.100.00-18303106.25%
NCLH240419P000210002024-04-15 1:26PM EDT21.003.503.003.600.00-1024117.97%
NCLH240419P000215002024-04-11 12:38PM EDT21.503.002.984.100.00-4208128.91%
NCLH240419P000220002024-04-16 1:27PM EDT22.004.504.204.60+0.60+15.38%3503139.84%
NCLH240419P000225002024-04-09 12:28PM EDT22.503.554.456.100.00-312204.30%
NCLH240419P000230002024-04-16 12:58PM EDT23.005.555.105.60+3.31+147.77%328159.38%
NCLH240419P000235002024-04-01 12:50PM EDT23.502.715.406.100.00-11169.53%
NCLH240419P000240002024-04-08 10:04AM EDT24.004.606.156.600.00--0178.13%
NCLH240419P000245002024-04-09 11:59AM EDT24.505.606.457.100.00-21187.50%
NCLH240419P000250002024-04-08 10:04AM EDT25.005.607.457.600.00--0196.09%
NCLH240419P000320002024-04-08 9:55AM EDT32.0012.6014.4515.700.00--0457.42%
NCLH240419P000330002024-04-11 10:32AM EDT33.0014.6514.0015.600.00--3307.81%
NCLH240419P000340002024-04-11 10:32AM EDT34.0015.6514.9016.600.00--1318.75%
NCLH240419P000350002024-04-11 9:37AM EDT35.0016.5515.7017.600.00--1329.69%