Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,29+4,10 (+2,50%)
No fechamento: 04:00PM EDT
168,40 +0,11 (+0,07%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240802C000800002024-07-18 2:43PM EDT80.0084.0086.5589.500.00-11245.51%
RCL240802C001100002024-07-16 9:40AM EDT110.0059.0056.5560.650.00-2020116.99%
RCL240802C001150002024-06-25 9:41AM EDT115.0043.8252.6554.750.00--5111.62%
RCL240802C001200002024-06-21 2:24PM EDT120.0031.0346.6050.650.00-505097.36%
RCL240802C001250002024-07-02 10:00AM EDT125.0033.0041.8545.100.00--178.91%
RCL240802C001300002024-07-10 10:41AM EDT130.0031.7037.8040.800.00-11098.00%
RCL240802C001350002024-07-10 1:08PM EDT135.0029.2332.2034.150.00-3283.20%
RCL240802C001400002024-06-27 11:34AM EDT140.0021.4527.6530.850.00-1874.46%
RCL240802C001420002024-07-11 3:04PM EDT142.0020.9526.1028.950.00-115775.15%
RCL240802C001430002024-06-18 10:33AM EDT143.0012.5021.7523.700.00--10.00%
RCL240802C001440002024-07-05 12:21PM EDT144.0014.6524.1026.950.00-1170.58%
RCL240802C001450002024-07-09 12:28PM EDT145.0019.4123.3026.250.00-2772.31%
RCL240802C001460002024-07-18 11:08AM EDT146.0019.6622.1525.000.00-1166.82%
RCL240802C001470002024-06-20 12:51PM EDT147.009.0021.2024.350.00--467.58%
RCL240802C001480002024-06-18 10:33AM EDT148.009.1517.4019.050.00-200.00%
RCL240802C001490002024-06-26 9:37AM EDT149.0015.1919.5022.500.00-2265.94%
RCL240802C001500002024-07-15 1:40PM EDT150.0017.8018.3021.500.00-13262.16%
RCL240802C001525002024-07-15 11:47AM EDT152.5015.5016.3519.350.00-11461.65%
RCL240802C001550002024-07-18 3:00PM EDT155.0011.3914.1516.800.00-11556.62%
RCL240802C001575002024-07-19 3:17PM EDT157.5012.7512.3515.00+0.49+4.00%21,53057.08%
RCL240802C001600002024-07-19 10:51AM EDT160.0010.409.9012.45+1.90+22.35%410461.51%
RCL240802C001625002024-07-18 3:22PM EDT162.506.658.7511.300.00-65454.13%
RCL240802C001650002024-07-19 11:55AM EDT165.007.257.558.15+1.47+25.43%155050.79%
RCL240802C001675002024-07-19 12:35PM EDT167.505.986.157.55+1.11+22.79%11151.03%
RCL240802C001700002024-07-19 3:57PM EDT170.005.255.106.95+1.65+45.83%2124953.78%
RCL240802C001725002024-07-19 2:07PM EDT172.504.154.005.75+1.00+31.75%218252.81%
RCL240802C001750002024-07-19 3:44PM EDT175.003.202.523.90+1.22+61.62%2310352.10%
RCL240802C001775002024-07-19 10:41AM EDT177.502.522.303.45+0.87+52.73%22654.80%
RCL240802C001800002024-07-19 9:45AM EDT180.001.811.632.77-1.64-47.54%2754.59%
RCL240802C001825002024-07-19 3:43PM EDT182.501.441.241.70+0.58+67.44%2449.02%
RCL240802C001850002024-07-19 3:29PM EDT185.001.000.851.57-0.88-46.81%5952.34%
RCL240802C001875002024-07-19 3:19PM EDT187.500.740.601.25-0.04-5.13%54252.78%
RCL240802C001900002024-07-18 10:26AM EDT190.000.520.410.84-0.06-10.34%44150.83%
RCL240802C001950002024-07-18 11:37AM EDT195.000.280.161.640.00-31059.47%
RCL240802C002100002024-07-10 10:58AM EDT210.000.090.010.760.00--267.09%
Opções de vendapara2 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240802P001100002024-07-01 10:57AM EDT110.000.720.001.150.00--1130.66%
RCL240802P001250002024-07-03 11:35AM EDT125.000.360.001.380.00-56100.59%
RCL240802P001300002024-07-01 9:39AM EDT130.000.600.000.780.00-13379.69%
RCL240802P001350002024-07-01 1:52PM EDT135.001.000.080.760.00-11870.95%
RCL240802P001390002024-07-02 1:15PM EDT139.001.470.000.790.00--162.40%
RCL240802P001400002024-07-18 12:28PM EDT140.000.450.110.800.00-33862.31%
RCL240802P001410002024-07-15 3:37PM EDT141.000.380.000.540.00-11154.30%
RCL240802P001420002024-06-17 9:30AM EDT142.004.750.000.000.00--125.00%
RCL240802P001430002024-07-15 9:30AM EDT143.000.670.001.600.00-1464.67%
RCL240802P001440002024-07-19 9:34AM EDT144.000.730.050.51+0.07+10.61%1956.01%
RCL240802P001450002024-07-19 1:41PM EDT145.000.480.040.58-0.24-33.33%51455.71%
RCL240802P001460002024-07-02 2:18PM EDT146.002.700.230.650.00-11050.34%
RCL240802P001470002024-07-16 3:58PM EDT147.000.540.050.730.00-31154.83%
RCL240802P001480002024-07-18 3:45PM EDT148.001.060.360.770.00-12253.52%
RCL240802P001490002024-07-15 3:37PM EDT149.000.910.201.690.00-2154.52%
RCL240802P001500002024-07-19 2:49PM EDT150.000.850.390.98-0.54-38.85%106552.91%
RCL240802P001525002024-07-19 9:41AM EDT152.501.130.691.33-0.51-31.10%53452.42%
RCL240802P001550002024-07-19 1:41PM EDT155.001.570.951.74-0.83-34.58%84551.54%
RCL240802P001575002024-07-19 3:42PM EDT157.501.931.542.01-1.22-38.73%42548.15%
RCL240802P001600002024-07-19 3:48PM EDT160.002.562.072.60-1.39-35.19%93247.22%
RCL240802P001625002024-07-19 11:40AM EDT162.503.702.553.40-1.50-28.85%31046.95%
RCL240802P001650002024-07-19 1:00PM EDT165.004.603.904.35-1.90-29.23%1141846.63%
RCL240802P001675002024-07-18 3:05PM EDT167.507.803.705.550.00-3846.99%
RCL240802P001700002024-07-18 2:32PM EDT170.009.156.456.750.00-121946.00%
RCL240802P001725002024-07-17 3:59PM EDT172.5010.256.958.200.00-2645.67%
RCL240802P001800002024-07-16 10:44AM EDT180.0011.2012.0015.350.00--262.60%
RCL240802P001950002024-07-17 9:30AM EDT195.0027.6524.8527.700.00-1161.01%
RCL240802P002050002024-07-17 9:30AM EDT205.0037.9035.1038.450.00--187.60%
RCL240802P002100002024-07-17 9:30AM EDT210.0042.9040.2043.700.00--161.72%