Mercado abrirá em 8 h 55 min

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
147,37-3,38 (-2,24%)
No fechamento: 04:00PM EDT
147,67 +0,30 (+0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240524C001050002024-05-20 1:53PM EDT105.0043.7140.3043.850.00-11353.03%
RCL240524C001100002024-05-22 1:26PM EDT110.0039.8035.4038.90+0.96+2.47%141317.77%
RCL240524C001150002024-05-22 1:27PM EDT115.0034.1030.3533.95+0.65+1.94%117283.20%
RCL240524C001180002024-05-17 2:27PM EDT118.0024.2027.3030.950.00-11261.23%
RCL240524C001190002024-05-01 11:41AM EDT119.0018.2526.4029.850.00--3248.93%
RCL240524C001200002024-05-22 2:18PM EDT120.0027.5025.4028.85-0.10-0.36%37241.80%
RCL240524C001210002024-04-19 12:42PM EDT121.0011.7019.3522.750.00-110.00%
RCL240524C001220002024-04-26 3:52PM EDT122.0019.5023.4026.800.00-55225.10%
RCL240524C001230002024-04-15 1:45PM EDT123.0010.0517.4518.450.00--20.00%
RCL240524C001240002024-05-17 2:12PM EDT124.0018.3621.9024.700.00-1933206.25%
RCL240524C001250002024-05-01 12:01PM EDT125.0012.7520.7523.500.00-343189.75%
RCL240524C001260002024-05-22 12:51PM EDT126.0023.0219.9022.50+6.27+37.43%16183.01%
RCL240524C001270002024-04-29 3:22PM EDT127.0016.8018.4521.850.00--2192.09%
RCL240524C001280002024-05-15 9:51AM EDT128.0011.9617.5520.850.00-55184.96%
RCL240524C001290002024-05-01 3:16PM EDT129.0011.5516.5519.850.00-22177.93%
RCL240524C001300002024-05-20 12:44PM EDT130.0019.2015.4018.600.00-115160.55%
RCL240524C001310002024-04-29 10:15AM EDT131.0011.9014.3517.950.00-12167.68%
RCL240524C001320002024-05-20 10:57AM EDT132.0017.4413.4516.750.00-217152.83%
RCL240524C001330002024-05-20 11:09AM EDT133.0016.4512.6515.750.00-237145.80%
RCL240524C001340002024-05-21 3:46PM EDT134.0016.7411.4014.700.00-219136.87%
RCL240524C001350002024-05-22 10:37AM EDT135.0014.7510.8013.70+0.96+6.96%278129.83%
RCL240524C001360002024-05-16 10:41AM EDT136.005.709.5012.850.00-17127.93%
RCL240524C001370002024-05-09 12:27PM EDT137.0012.038.7511.75+5.76+91.87%116117.29%
RCL240524C001380002024-05-20 12:25PM EDT138.0012.467.6510.700.00-437108.40%
RCL240524C001390002024-05-21 1:57PM EDT139.0011.106.759.800.00-152104.30%
RCL240524C001400002024-05-21 2:48PM EDT140.0010.106.208.350.00-1421682.42%
RCL240524C001410002024-05-22 10:07AM EDT141.008.585.507.10-0.42-4.67%512566.99%
RCL240524C001420002024-05-22 3:57PM EDT142.005.405.406.15-2.55-32.08%716061.82%
RCL240524C001430002024-05-22 10:28AM EDT143.006.884.455.35+1.66+31.80%236060.69%
RCL240524C001440002024-05-22 2:57PM EDT144.004.262.974.45-2.35-35.55%414555.76%
RCL240524C001450002024-05-22 2:49PM EDT145.003.252.683.25-2.55-43.97%3735742.29%
RCL240524C001460002024-05-22 3:45PM EDT146.002.021.752.43-3.09-60.47%2623738.23%
RCL240524C001470002024-05-22 3:07PM EDT147.001.761.561.74-1.64-48.24%1830635.60%
RCL240524C001480002024-05-22 3:38PM EDT148.001.051.081.20-2.15-67.19%7227634.25%
RCL240524C001490002024-05-22 3:59PM EDT149.000.670.700.81-1.92-74.13%6711333.94%
RCL240524C001500002024-05-22 3:56PM EDT150.000.440.400.53-1.61-78.54%1094,21833.94%
RCL240524C001525002024-05-22 3:31PM EDT152.500.100.070.18-0.74-88.10%4320635.55%
RCL240524C001550002024-05-22 2:11PM EDT155.000.070.020.25-0.21-75.00%6127151.56%
RCL240524C001575002024-05-22 2:17PM EDT157.500.020.010.23-0.12-85.71%245053.91%
RCL240524C001600002024-05-22 2:33PM EDT160.000.020.010.23+0.01+100.00%961563.87%
RCL240524C001625002024-05-06 10:21AM EDT162.500.070.000.230.00-1572.85%
RCL240524C001650002024-05-02 11:18AM EDT165.000.120.000.230.00-1182.03%
RCL240524C001700002024-05-14 1:14PM EDT170.000.040.010.750.00--5124.41%
RCL240524C001800002024-05-21 1:57PM EDT180.000.010.001.450.00-3136185.74%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240524P000900002024-04-12 12:59PM EDT90.000.240.001.630.00-66416.02%
RCL240524P001000002024-04-29 9:30AM EDT100.000.030.000.660.00-12284.77%
RCL240524P001050002024-05-20 9:43AM EDT105.000.010.000.700.00-120256.64%
RCL240524P001100002024-05-20 9:44AM EDT110.000.010.001.260.00-7085255.27%
RCL240524P001150002024-05-20 10:11AM EDT115.000.010.001.860.00-343356245.22%
RCL240524P001180002024-05-20 10:31AM EDT118.000.010.001.270.00-270287205.08%
RCL240524P001190002024-05-21 9:53AM EDT119.000.030.001.270.00-1857198.83%
RCL240524P001200002024-05-20 1:17PM EDT120.000.010.000.010.00-22029393.75%
RCL240524P001210002024-05-20 3:29PM EDT121.000.010.000.010.00-81890.63%
RCL240524P001220002024-05-22 9:48AM EDT122.000.010.001.270.00-117180.47%
RCL240524P001230002024-05-22 9:47AM EDT123.000.010.001.27-0.06-85.71%533174.32%
RCL240524P001240002024-05-17 1:50PM EDT124.000.050.000.020.00-2987.50%
RCL240524P001250002024-05-22 1:25PM EDT125.000.030.000.02+0.02+200.00%1510182.81%
RCL240524P001260002024-05-22 3:22PM EDT126.000.020.011.270.00-2011156.45%
RCL240524P001270002024-05-20 10:16AM EDT127.000.020.011.270.00-212150.39%
RCL240524P001280002024-05-16 3:27PM EDT128.000.090.010.220.00-834100.59%
RCL240524P001290002024-05-20 11:58AM EDT129.000.040.000.200.00-510493.75%
RCL240524P001300002024-05-22 12:47PM EDT130.000.060.001.28+0.04+200.00%228132.13%
RCL240524P001310002024-05-21 12:36PM EDT131.000.200.011.280.00-468126.37%
RCL240524P001320002024-05-21 2:46PM EDT132.000.050.020.240.00-44683.59%
RCL240524P001330002024-05-21 9:53AM EDT133.000.400.000.160.00-333472.46%
RCL240524P001340002024-05-21 12:36PM EDT134.000.220.020.390.00-115381.25%
RCL240524P001350002024-05-22 2:53PM EDT135.000.040.030.17+0.01+33.33%1013866.02%
RCL240524P001360002024-05-21 2:46PM EDT136.000.080.020.560.00-515276.95%
RCL240524P001370002024-05-22 12:02PM EDT137.000.040.030.09-0.09-69.23%19851.95%
RCL240524P001380002024-05-22 2:55PM EDT138.000.060.040.26+0.02+50.00%321056.64%
RCL240524P001390002024-05-22 3:15PM EDT139.000.060.050.13-0.01-14.29%816650.00%
RCL240524P001400002024-05-22 3:47PM EDT140.000.080.030.13-0.02-20.00%2647445.12%
RCL240524P001410002024-05-22 2:09PM EDT141.000.090.090.13+0.03+50.00%1313340.23%
RCL240524P001420002024-05-22 11:45AM EDT142.000.080.120.18-0.02-20.00%418638.09%
RCL240524P001430002024-05-22 12:12PM EDT143.000.100.190.27+0.01+11.11%1033636.82%
RCL240524P001440002024-05-22 3:48PM EDT144.000.390.300.45+0.23+143.75%6012437.21%
RCL240524P001450002024-05-22 3:50PM EDT145.000.820.480.75+0.65+382.35%22010238.82%
RCL240524P001460002024-05-22 3:45PM EDT146.000.850.740.84+0.48+129.73%6112732.81%
RCL240524P001470002024-05-22 3:44PM EDT147.001.151.071.25+0.79+219.44%1,02829032.86%
RCL240524P001500002024-05-22 3:39PM EDT150.003.002.763.20+1.72+134.38%21123935.11%