Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
151,12+0,91 (+0,61%)
No fechamento: 04:00PM EDT
150,80 -0,32 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C000850002024-05-28 1:32PM EDT85.0064.3264.0568.150.00-2121336.13%
RCL240628C000900002024-06-06 11:51AM EDT90.0065.2759.0563.000.00--1302.44%
RCL240628C000950002024-06-12 3:13PM EDT95.0062.2654.0558.000.00-33276.66%
RCL240628C001000002024-05-31 12:21PM EDT100.0044.8249.0553.000.00-11252.05%
RCL240628C001150002024-06-21 9:48AM EDT115.0034.0534.0538.00-0.05-0.15%323183.64%
RCL240628C001200002024-06-21 9:30AM EDT120.0029.7329.1033.00+2.84+10.56%116162.16%
RCL240628C001250002024-06-14 2:52PM EDT125.0023.6524.1028.000.00-6979141.06%
RCL240628C001270002024-06-07 11:55AM EDT127.0027.3022.1026.000.00-16132.72%
RCL240628C001280002024-06-18 1:46PM EDT128.0024.1321.1025.000.00-11128.56%
RCL240628C001300002024-06-20 3:08PM EDT130.0020.3419.1023.400.00-22662.40%
RCL240628C001310002024-06-17 10:07AM EDT131.0015.4118.1022.00+15.41--6116.11%
RCL240628C001330002024-06-12 12:00PM EDT133.0023.8816.1020.000.00-13107.81%
RCL240628C001350002024-06-04 3:46PM EDT135.0021.7614.1518.000.00-1199.46%
RCL240628C001360002024-06-20 10:51AM EDT136.0015.3513.1517.000.00-101595.29%
RCL240628C001370002024-06-14 2:11PM EDT137.0011.9012.1516.000.00-1291.09%
RCL240628C001380002024-06-06 12:15PM EDT138.0017.2512.7013.750.00-101059.47%
RCL240628C001390002024-06-17 9:51AM EDT139.008.2511.3512.90+8.25--159.86%
RCL240628C001400002024-06-14 10:06AM EDT140.009.5010.9011.700.00-51751.32%
RCL240628C001410002024-06-04 12:16PM EDT141.0014.2010.0010.750.00-41449.12%
RCL240628C001420002024-06-14 3:37PM EDT142.008.608.8511.500.00-2254.69%
RCL240628C001430002024-06-17 12:51PM EDT143.005.707.658.950.00-2546.34%
RCL240628C001440002024-06-17 10:48AM EDT144.005.007.359.250.00-41164.77%
RCL240628C001450002024-06-21 3:29PM EDT145.006.216.707.65-0.64-9.34%235350.71%
RCL240628C001460002024-06-21 3:29PM EDT146.005.425.806.45-0.66-10.86%122043.07%
RCL240628C001470002024-06-21 12:21PM EDT147.004.155.105.65-0.65-13.54%216541.63%
RCL240628C001480002024-06-21 3:30PM EDT148.004.064.204.90-1.24-23.40%76440.43%
RCL240628C001490002024-06-21 3:22PM EDT149.003.293.804.05-0.66-16.71%555737.35%
RCL240628C001500002024-06-21 3:51PM EDT150.003.213.253.40-0.14-4.18%10880136.43%
RCL240628C001525002024-06-21 3:57PM EDT152.502.032.002.10-0.31-13.25%19415235.23%
RCL240628C001550002024-06-21 3:58PM EDT155.001.151.101.24-0.26-18.44%14637835.21%
RCL240628C001575002024-06-21 3:52PM EDT157.500.570.530.68-0.22-27.85%3948335.23%
RCL240628C001600002024-06-21 3:31PM EDT160.000.210.230.39-0.16-43.24%6554136.48%
RCL240628C001625002024-06-21 2:26PM EDT162.500.100.080.15-0.08-44.44%139234.67%
RCL240628C001650002024-06-20 1:31PM EDT165.000.230.030.480.00-177552.54%
RCL240628C001675002024-06-17 9:30AM EDT167.500.070.020.160.00-12846.39%
RCL240628C001700002024-06-17 9:30AM EDT170.000.100.000.700.00-11060.55%
RCL240628C001725002024-06-05 10:02AM EDT172.500.530.010.730.00--566.99%
RCL240628C001750002024-06-18 10:37AM EDT175.000.220.010.180.00-1256.64%
RCL240628C001950002024-06-21 1:51PM EDT195.000.010.001.25+0.01-120123.93%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P000850002024-06-17 3:26PM EDT85.000.010.000.720.00-511234.57%
RCL240628P000950002024-06-18 3:11PM EDT95.000.010.000.750.00-518195.70%
RCL240628P001000002024-06-20 3:39PM EDT100.000.010.001.26+0.01--20195.12%
RCL240628P001050002024-06-21 1:50PM EDT105.000.010.001.26-0.32-96.97%11175.59%
RCL240628P001100002024-05-14 3:28PM EDT110.000.190.001.320.00--1158.40%
RCL240628P001150002024-05-29 11:08AM EDT115.000.150.001.270.00--8138.87%
RCL240628P001200002024-05-16 1:12PM EDT120.000.350.001.350.00-10122.95%
RCL240628P001250002024-06-21 1:35PM EDT125.000.010.000.03-0.03-75.00%127657.03%
RCL240628P001270002024-06-21 3:29PM EDT127.000.030.000.03-1.32-97.78%561052.73%
RCL240628P001280002024-06-21 3:59PM EDT128.000.030.000.03-0.06-66.67%11450.78%
RCL240628P001290002024-06-18 1:56PM EDT129.000.080.020.030.00-9912251.56%
RCL240628P001300002024-06-21 3:12PM EDT130.000.020.010.04-0.07-77.78%185352.34%
RCL240628P001310002024-05-20 10:46AM EDT131.000.650.040.750.00-3474.41%
RCL240628P001320002024-06-21 2:09PM EDT132.000.030.010.04-0.06-66.67%19247.66%
RCL240628P001330002024-06-21 2:19PM EDT133.000.050.010.11-0.25-83.33%21952.83%
RCL240628P001340002024-06-21 11:02AM EDT134.000.080.010.15-0.03-27.27%41353.13%
RCL240628P001350002024-06-21 2:09PM EDT135.000.070.020.17-0.11-61.11%813551.56%
RCL240628P001360002024-06-21 3:42PM EDT136.000.120.030.23-0.07-36.84%42951.86%
RCL240628P001370002024-06-21 3:16PM EDT137.000.090.070.17-0.10-52.63%829346.00%
RCL240628P001380002024-06-21 3:18PM EDT138.000.120.050.18-0.15-55.56%2154143.75%
RCL240628P001390002024-06-21 2:11PM EDT139.000.180.090.18-0.10-35.71%163340.92%
RCL240628P001400002024-06-21 3:57PM EDT140.000.170.140.18-0.31-64.58%868338.09%
RCL240628P001410002024-06-21 3:42PM EDT141.000.260.180.24-0.15-36.59%2025637.70%
RCL240628P001420002024-06-21 3:33PM EDT142.000.350.260.32-0.42-54.55%1277237.35%
RCL240628P001430002024-06-21 3:32PM EDT143.000.500.340.42-0.20-28.57%14112136.96%
RCL240628P001440002024-06-21 3:50PM EDT144.000.600.440.59-0.40-40.00%2413137.57%
RCL240628P001450002024-06-21 3:50PM EDT145.000.810.620.71-0.41-33.61%4226536.38%
RCL240628P001460002024-06-21 3:55PM EDT146.000.820.810.98-0.68-45.33%817737.31%
RCL240628P001470002024-06-21 2:56PM EDT147.001.450.971.15-0.41-22.04%1020335.79%
RCL240628P001480002024-06-21 3:57PM EDT148.001.401.241.48-0.67-32.37%3911836.13%
RCL240628P001490002024-06-21 3:57PM EDT149.001.771.601.78-1.22-40.80%5010335.30%
RCL240628P001500002024-06-21 3:58PM EDT150.002.102.032.21-0.80-27.59%21733435.50%
RCL240628P001525002024-06-21 3:43PM EDT152.503.583.203.45-0.51-12.47%6012634.84%
RCL240628P001550002024-06-21 3:57PM EDT155.004.964.105.15-1.03-17.20%2212835.67%
RCL240628P001575002024-06-20 11:21AM EDT157.506.905.808.650.00-31760.84%
RCL240628P001600002024-06-17 1:54PM EDT160.0012.558.659.550.00-201243.07%
RCL240628P001625002024-06-14 10:44AM EDT162.5015.259.5012.300.00--156.06%
RCL240628P001650002024-06-14 10:44AM EDT165.0017.7512.0016.100.00-6587.99%