Mercado fechado

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
13,22+1,76 (+15,36%)
No fechamento: 04:00PM EDT
13,22 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220701C000050002022-06-23 9:32AM EDT5.006.458.108.350.00-15300.00%
NCLH220701C000075002022-06-23 12:53PM EDT7.503.655.655.850.00-1012229.69%
NCLH220701C000090002022-06-24 9:31AM EDT9.002.584.154.35+0.32+14.16%126164.06%
NCLH220701C000095002022-06-24 2:15PM EDT9.503.553.653.85+1.47+70.67%616143.75%
NCLH220701C000100002022-06-24 1:42PM EDT10.002.883.203.35+1.34+87.01%647140.63%
NCLH220701C000105002022-06-24 2:02PM EDT10.502.522.672.84+1.39+123.01%1671109.38%
NCLH220701C000110002022-06-24 3:45PM EDT11.002.302.232.39+1.61+233.33%315479114.84%
NCLH220701C000115002022-06-24 3:52PM EDT11.501.871.791.94+1.47+367.50%9001,862109.38%
NCLH220701C000120002022-06-24 3:56PM EDT12.001.451.401.48+1.05+262.50%1,1511,075101.95%
NCLH220701C000125002022-06-24 3:58PM EDT12.501.061.031.10+0.91+606.67%1,06774997.66%
NCLH220701C000130002022-06-24 3:59PM EDT13.000.740.730.79+0.60+428.57%1,81964296.09%
NCLH220701C000135002022-06-24 3:59PM EDT13.500.500.480.51+0.46+1,150.00%2,09089591.41%
NCLH220701C000140002022-06-24 3:59PM EDT14.000.310.310.32+0.25+416.67%2,41070290.63%
NCLH220701C000145002022-06-24 3:59PM EDT14.500.180.180.20+0.16+800.00%1,24131189.84%
NCLH220701C000150002022-06-24 3:59PM EDT15.000.110.110.12+0.08+266.67%66140890.63%
NCLH220701C000155002022-06-24 3:57PM EDT15.500.060.060.08+0.04+200.00%937592.19%
NCLH220701C000160002022-06-24 3:53PM EDT16.000.040.040.05+0.03+300.00%31026095.31%
NCLH220701C000165002022-06-24 3:51PM EDT16.500.040.030.04+0.02+100.00%60294101.56%
NCLH220701C000170002022-06-24 3:51PM EDT17.000.020.020.03+0.01+100.00%8201106.25%
NCLH220701C000175002022-06-24 3:52PM EDT17.500.020.010.04+0.01+100.00%33181115.63%
NCLH220701C000180002022-06-24 9:42AM EDT18.000.020.000.020.00-2160109.38%
NCLH220701C000185002022-06-23 1:05PM EDT18.500.020.000.040.00-1529128.13%
NCLH220701C000190002022-06-22 3:06PM EDT19.000.020.000.070.00-12143150.00%
NCLH220701C000195002022-06-22 9:40AM EDT19.500.010.000.080.00-164162.50%
NCLH220701C000200002022-06-23 3:11PM EDT20.000.010.000.060.00-30388162.50%
NCLH220701C000205002022-06-15 11:15AM EDT20.500.030.000.090.00-1110182.81%
NCLH220701C000210002022-06-14 1:45PM EDT21.000.020.000.130.00-2036203.13%
NCLH220701C000220002022-06-10 2:38PM EDT22.000.020.000.130.00-4062218.75%
NCLH220701C000230002022-05-17 2:47PM EDT23.000.160.000.030.00-15187.50%
NCLH220701C000240002022-06-10 9:32AM EDT24.000.020.000.130.00-125246.88%
NCLH220701C000260002022-06-16 11:11AM EDT26.000.020.000.120.00--21268.75%
NCLH220701C000270002022-06-16 10:28AM EDT27.000.010.000.120.00-11281.25%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NCLH220701P000075002022-06-23 1:48PM EDT7.500.010.000.110.00-444256.25%
NCLH220701P000085002022-06-24 10:13AM EDT8.500.020.000.07-0.02-50.00%838189.06%
NCLH220701P000090002022-06-24 2:48PM EDT9.000.020.010.03-0.06-75.00%3129153.13%
NCLH220701P000095002022-06-24 1:27PM EDT9.500.030.020.03-0.07-70.00%768139.06%
NCLH220701P000100002022-06-24 3:57PM EDT10.000.040.030.04-0.12-75.00%85246128.13%
NCLH220701P000105002022-06-24 3:26PM EDT10.500.050.040.05-0.26-83.87%103551115.63%
NCLH220701P000110002022-06-24 3:57PM EDT11.000.070.070.08-0.38-84.44%508921109.38%
NCLH220701P000115002022-06-24 3:59PM EDT11.500.130.120.14-0.50-79.37%434288105.47%
NCLH220701P000120002022-06-24 3:58PM EDT12.000.210.200.22-0.74-77.89%1,305342100.00%
NCLH220701P000125002022-06-24 3:59PM EDT12.500.340.330.37-1.08-76.06%7,70430498.44%
NCLH220701P000130002022-06-24 3:59PM EDT13.000.550.500.55-1.17-68.02%40115493.75%
NCLH220701P000135002022-06-24 3:59PM EDT13.500.790.720.79-1.52-65.80%8733088.67%
NCLH220701P000140002022-06-24 3:52PM EDT14.001.071.071.13-1.56-59.32%4650691.41%
NCLH220701P000145002022-06-24 3:49PM EDT14.501.451.441.53-1.59-52.30%3214192.58%
NCLH220701P000150002022-06-24 3:56PM EDT15.001.891.861.96-1.47-43.75%1322694.53%
NCLH220701P000155002022-06-24 2:18PM EDT15.502.512.302.39-1.79-41.63%147890.63%
NCLH220701P000160002022-06-24 3:48PM EDT16.002.822.772.88-1.60-36.20%1254895.31%
NCLH220701P000165002022-06-24 1:09PM EDT16.503.463.253.35-1.87-35.08%26492.19%
NCLH220701P000170002022-06-24 3:10PM EDT17.003.933.753.85-2.55-39.35%275101.56%
NCLH220701P000175002022-06-24 12:12PM EDT17.504.684.204.45-1.20-20.41%214128.13%
NCLH220701P000185002022-06-23 12:41PM EDT18.506.155.205.40-1.20-16.33%221128.13%
NCLH220701P000190002022-06-23 1:00PM EDT19.007.905.705.900.00-119137.50%
NCLH220701P000195002022-06-22 11:45AM EDT19.508.006.206.400.00-18145.31%
NCLH220701P000200002022-06-16 9:34AM EDT20.009.106.706.900.00-16153.13%
NCLH220701P000210002022-06-13 10:05AM EDT21.009.157.657.900.00-10229.69%
NCLH220701P000215002022-06-24 9:51AM EDT21.509.008.158.40-1.80-16.67%19237.50%
NCLH220701P000220002022-06-16 11:34AM EDT22.0011.308.708.900.00-33181.25%
NCLH220701P000230002022-06-23 9:30AM EDT23.0011.509.709.950.00-23218.75%
NCLH220701P000240002022-06-01 2:51PM EDT24.008.6010.7010.950.00--0232.81%
NCLH220701P000250002022-06-15 11:37AM EDT25.0013.5811.7011.900.00-11218.75%
NCLH220701P000270002022-06-24 9:35AM EDT27.0015.2013.7013.95+4.94+48.15%10268.75%