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 comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240816C000750002024-07-08 3:12PM EDT75.0087.1992.3595.850.00-3036169.29%
RCL240816C000850002024-06-04 10:20AM EDT85.0070.4570.0073.050.00-120.00%
RCL240816C000900002024-07-19 2:44PM EDT90.0077.7076.7580.90+5.25+7.25%23125.10%
RCL240816C000950002024-07-16 10:13AM EDT95.0075.9171.7075.950.00-22115.53%
RCL240816C001000002024-07-19 2:10PM EDT100.0067.7567.3570.95+5.86+9.47%113116.60%
RCL240816C001100002024-07-17 10:33AM EDT110.0058.2758.2060.900.00--20107.03%
RCL240816C001150002024-07-19 9:32AM EDT115.0051.7852.5056.05+2.28+4.61%11992.38%
RCL240816C001200002024-07-17 10:40AM EDT120.0047.8047.2551.100.00-101281.88%
RCL240816C001250002024-07-16 3:15PM EDT125.0048.1942.4546.150.00-32276.07%
RCL240816C001300002024-07-19 11:39AM EDT130.0037.7537.5541.25+0.95+2.58%13769.63%
RCL240816C001350002024-07-19 10:01AM EDT135.0034.5032.6536.25+0.13+0.38%41862.31%
RCL240816C001400002024-07-19 11:33AM EDT140.0028.2028.9531.45+1.39+5.18%16863.16%
RCL240816C001450002024-07-18 11:09AM EDT145.0021.0024.3526.900.00-318758.53%
RCL240816C001500002024-07-19 10:52AM EDT150.0019.0219.2520.95+2.90+17.99%484852.21%
RCL240816C001550002024-07-19 3:53PM EDT155.0016.0015.7516.25+3.60+29.03%53,12745.02%
RCL240816C001600002024-07-19 2:59PM EDT160.0011.9012.0012.65+2.50+26.60%1632,62143.91%
RCL240816C001650002024-07-19 3:53PM EDT165.009.009.009.20+2.55+39.53%2792841.16%
RCL240816C001700002024-07-19 3:54PM EDT170.006.406.306.55+1.87+41.28%16579240.20%
RCL240816C001750002024-07-19 3:45PM EDT175.004.204.204.45+1.55+58.49%5782039.33%
RCL240816C001800002024-07-19 3:40PM EDT180.002.682.682.91+0.84+45.65%950438.79%
RCL240816C001850002024-07-19 3:54PM EDT185.001.811.601.83+0.86+90.53%319938.42%
RCL240816C001900002024-07-19 3:22PM EDT190.000.910.911.00+0.33+56.90%276,65837.04%
RCL240816C001950002024-07-19 10:24AM EDT195.000.540.470.63+0.26+92.86%101,06237.74%
RCL240816C002000002024-07-17 10:38AM EDT200.000.250.130.780.00-11,00144.68%
RCL240816C002100002024-06-28 2:06PM EDT210.000.200.001.390.00-1752.44%
RCL240816C002200002024-05-24 10:45AM EDT220.000.070.000.510.00-2150.49%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240816P000950002024-07-08 3:32PM EDT95.000.050.000.100.00-202082.81%
RCL240816P001000002024-07-15 10:38AM EDT100.000.120.000.050.00-1870.31%
RCL240816P001050002024-06-05 11:20AM EDT105.000.890.040.870.00-1094.92%
RCL240816P001100002024-07-17 3:35PM EDT110.000.010.000.690.00-255082.72%
RCL240816P001150002024-07-15 10:38AM EDT115.000.170.020.150.00-23460.94%
RCL240816P001200002024-07-15 1:43PM EDT120.000.100.030.380.00-79462.21%
RCL240816P001250002024-07-16 11:23AM EDT125.000.100.100.750.00-11763.28%
RCL240816P001300002024-07-19 1:17PM EDT130.000.190.070.76-0.06-24.00%113655.96%
RCL240816P001350002024-07-19 9:49AM EDT135.000.280.110.42-0.09-24.32%3142049.22%
RCL240816P001400002024-07-19 2:20PM EDT140.000.500.390.50-0.07-12.28%1138444.14%
RCL240816P001450002024-07-19 12:05PM EDT145.000.820.680.81-0.29-26.13%347242.07%
RCL240816P001500002024-07-19 3:52PM EDT150.001.321.291.36-0.58-30.53%3764740.72%
RCL240816P001550002024-07-19 3:54PM EDT155.002.111.972.22-0.85-28.72%461,27539.55%
RCL240816P001600002024-07-19 2:25PM EDT160.003.673.253.50-0.93-20.22%2149438.56%
RCL240816P001650002024-07-19 3:54PM EDT165.005.094.955.30-2.11-29.31%742837.73%
RCL240816P001700002024-07-19 3:39PM EDT170.007.707.257.65-2.00-20.62%8210936.85%
RCL240816P001750002024-07-18 10:46AM EDT175.0011.9510.2510.600.00-109236.10%
RCL240816P001800002024-07-16 12:28PM EDT180.0011.6913.5514.300.00-38336.69%
RCL240816P001850002024-06-07 10:39AM EDT185.0030.8527.8529.900.00-22101.54%
RCL240816P001900002024-07-17 12:11PM EDT190.0024.1021.3523.350.00--843.19%
RCL240816P001950002024-07-12 11:54AM EDT195.0028.8425.4529.000.00--054.76%
RCL240816P002100002024-05-21 3:54PM EDT210.0059.4558.2561.300.00--0173.03%