Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.349,95 -1.829,74 (-3,26%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240913C00110000 | 2024-08-28 10:34AM EDT | 110.00 | 57.26 | 45.40 | 48.20 | 0.00 | - | 20 | 10 | 132.42% |
| RCL240913C00125000 | 2024-08-23 12:09PM EDT | 125.00 | 37.40 | 30.50 | 33.25 | 0.00 | - | 1 | 1 | 94.82% |
| RCL240913C00130000 | 2024-08-28 9:41AM EDT | 130.00 | 37.98 | 25.45 | 28.05 | 0.00 | - | - | 16 | 73.83% |
| RCL240913C00135000 | 2024-08-21 11:49AM EDT | 135.00 | 23.01 | 20.75 | 23.10 | 0.00 | - | - | 1 | 69.53% |
| RCL240913C00140000 | 2024-09-05 9:50AM EDT | 140.00 | 19.15 | 16.35 | 17.85 | 0.00 | - | 1 | 54 | 61.23% |
| RCL240913C00145000 | 2024-08-19 3:44PM EDT | 145.00 | 12.35 | 10.55 | 12.45 | -4.75 | -27.78% | 30 | 45 | 54.10% |
| RCL240913C00150000 | 2024-09-06 2:35PM EDT | 150.00 | 7.65 | 6.90 | 7.95 | -1.90 | -19.90% | 1 | 15 | 45.04% |
| RCL240913C00152500 | 2024-09-06 12:04PM EDT | 152.50 | 5.25 | 4.90 | 6.80 | -3.42 | -39.45% | 5 | 10 | 52.56% |
| RCL240913C00155000 | 2024-09-06 3:34PM EDT | 155.00 | 4.50 | 4.05 | 4.25 | -3.58 | -44.31% | 50 | 76 | 39.72% |
| RCL240913C00157500 | 2024-09-06 3:53PM EDT | 157.50 | 2.98 | 2.69 | 2.87 | -1.02 | -25.50% | 91 | 17 | 38.31% |
| RCL240913C00160000 | 2024-09-06 3:54PM EDT | 160.00 | 1.89 | 1.60 | 1.82 | -1.15 | -37.83% | 82 | 121 | 37.28% |
| RCL240913C00162500 | 2024-09-06 3:41PM EDT | 162.50 | 1.04 | 0.94 | 1.11 | -1.10 | -51.40% | 34 | 49 | 36.96% |
| RCL240913C00165000 | 2024-09-06 12:23PM EDT | 165.00 | 0.54 | 0.40 | 1.20 | -0.56 | -50.91% | 126 | 97 | 46.36% |
| RCL240913C00167500 | 2024-09-06 3:37PM EDT | 167.50 | 0.27 | 0.21 | 0.32 | -0.58 | -68.24% | 2,847 | 68 | 35.84% |
| RCL240913C00170000 | 2024-09-06 2:09PM EDT | 170.00 | 0.15 | 0.05 | 0.38 | -0.21 | -58.33% | 14 | 112 | 43.31% |
| RCL240913C00172500 | 2024-09-06 2:23PM EDT | 172.50 | 0.11 | 0.03 | 0.18 | -0.17 | -60.71% | 14 | 54 | 41.60% |
| RCL240913C00175000 | 2024-09-05 1:11PM EDT | 175.00 | 0.11 | 0.00 | 0.21 | -0.09 | -45.00% | 1 | 63 | 47.85% |
| RCL240913C00177500 | 2024-09-06 10:29AM EDT | 177.50 | 0.04 | 0.01 | 0.15 | -0.03 | -42.86% | 256 | 15 | 49.51% |
| RCL240913C00180000 | 2024-09-04 10:48AM EDT | 180.00 | 0.15 | 0.00 | 0.61 | 0.00 | - | 3 | 12 | 61.62% |
| RCL240913C00185000 | 2024-09-03 1:29PM EDT | 185.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 11 | 40 | 74.12% |
| RCL240913C00190000 | 2024-09-06 11:25AM EDT | 190.00 | 0.01 | 0.00 | 0.75 | -0.06 | -85.71% | 5 | 2 | 83.01% |
Opções de vendapara13 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240913P00105000 | 2024-08-05 3:14PM EDT | 105.00 | 0.78 | 0.00 | 1.15 | 0.00 | - | - | 3 | 171.29% |
| RCL240913P00120000 | 2024-08-05 3:14PM EDT | 120.00 | 2.25 | 0.00 | 2.16 | 0.00 | - | - | 3 | 141.55% |
| RCL240913P00135000 | 2024-09-06 3:49PM EDT | 135.00 | 0.08 | 0.04 | 0.31 | -0.02 | -20.00% | 2 | 14 | 59.67% |
| RCL240913P00140000 | 2024-09-06 3:36PM EDT | 140.00 | 0.16 | 0.12 | 0.20 | -0.13 | -44.83% | 65 | 33 | 48.54% |
| RCL240913P00145000 | 2024-09-06 3:54PM EDT | 145.00 | 0.33 | 0.31 | 0.42 | -0.10 | -23.26% | 10 | 126 | 43.02% |
| RCL240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 1.03 | 0.89 | 1.03 | +0.11 | +11.96% | 111 | 223 | 39.33% |
| RCL240913P00152500 | 2024-09-06 2:08PM EDT | 152.50 | 1.57 | 1.45 | 1.64 | +0.12 | +8.28% | 22 | 24 | 38.36% |
| RCL240913P00155000 | 2024-09-06 3:36PM EDT | 155.00 | 2.33 | 2.30 | 2.47 | -0.07 | -2.92% | 396 | 126 | 37.01% |
| RCL240913P00157500 | 2024-09-06 3:48PM EDT | 157.50 | 3.25 | 3.40 | 3.65 | +0.24 | +7.97% | 76 | 40 | 36.35% |
| RCL240913P00160000 | 2024-09-06 3:48PM EDT | 160.00 | 4.73 | 4.90 | 5.15 | +0.33 | +7.50% | 127 | 24 | 35.77% |
| RCL240913P00162500 | 2024-09-06 2:42PM EDT | 162.50 | 6.57 | 6.55 | 7.45 | +0.72 | +12.31% | 13 | 70 | 42.53% |
| RCL240913P00165000 | 2024-09-04 10:25AM EDT | 165.00 | 7.15 | 7.65 | 9.55 | 0.00 | - | 2 | 10 | 44.78% |
| RCL240913P00167500 | 2024-09-06 12:45PM EDT | 167.50 | 12.23 | 10.60 | 12.90 | +2.18 | +21.69% | 1 | 79 | 65.63% |
| RCL240913P00170000 | 2024-09-04 3:04PM EDT | 170.00 | 11.95 | 12.55 | 14.20 | 0.00 | - | 7 | 12 | 52.30% |
| RCL240913P00172500 | 2024-08-30 2:20PM EDT | 172.50 | 9.60 | 14.95 | 16.60 | 0.00 | - | 4 | 2 | 56.18% |
© 2024 Yahoo. Todos os direitos reservados.