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 comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240920C000600002024-06-17 12:13PM EDT60.0087.00105.15106.900.00-14140.00%
RCL240920C000650002024-06-17 12:14PM EDT65.0082.04100.40102.800.00-1280.00%
RCL240920C000700002024-06-17 12:24PM EDT70.0077.0695.6597.000.00-91900.00%
RCL240920C000750002024-02-14 3:14PM EDT75.0043.8254.0058.650.00-220.00%
RCL240920C000800002024-04-19 10:08AM EDT80.0051.5761.3065.050.00-190.00%
RCL240920C000850002024-06-26 11:47AM EDT85.0076.1582.0585.800.00-1691.94%
RCL240920C000900002024-06-24 3:14PM EDT90.0066.3877.4080.900.00-11790.19%
RCL240920C000950002024-07-17 2:18PM EDT95.0070.7773.3576.400.00-22495.26%
RCL240920C001000002024-07-18 3:43PM EDT100.0064.8567.5070.850.00-12377.39%
RCL240920C001050002024-06-13 12:02PM EDT105.0050.6360.5064.050.00-22868.99%
RCL240920C001100002024-07-18 3:44PM EDT110.0054.9557.9560.900.00-15468.95%
RCL240920C001150002024-07-18 3:44PM EDT115.0050.1052.7055.850.00-14460.96%
RCL240920C001200002024-07-18 2:00PM EDT120.0046.2748.1050.600.00-129756.30%
RCL240920C001250002024-07-17 11:51AM EDT125.0043.6143.1046.450.00-129455.30%
RCL240920C001300002024-07-19 1:18PM EDT130.0039.2739.5041.40+4.93+14.36%117755.30%
RCL240920C001350002024-07-19 1:18PM EDT135.0034.6535.0536.20+0.05+0.14%197050.56%
RCL240920C001400002024-07-18 9:33AM EDT140.0027.4030.5031.850.00-136752.05%
RCL240920C001450002024-07-18 11:22AM EDT145.0022.2225.7027.550.00-23,91749.22%
RCL240920C001500002024-07-19 12:23PM EDT150.0021.5821.4523.25-2.25-9.44%127745.75%
RCL240920C001550002024-07-19 3:03PM EDT155.0018.1318.1019.30+2.18+13.67%81,20543.15%
RCL240920C001600002024-07-19 2:32PM EDT160.0014.5014.6515.80+1.65+12.84%898541.44%
RCL240920C001650002024-07-19 3:57PM EDT165.0012.0611.4512.65+2.76+29.68%540139.92%
RCL240920C001700002024-07-19 3:47PM EDT170.009.259.359.55+2.05+28.47%1,04438737.37%
RCL240920C001750002024-07-19 1:51PM EDT175.006.857.107.35+1.20+21.24%527936.75%
RCL240920C001800002024-07-19 11:20AM EDT180.004.944.405.50+0.84+20.49%424036.07%
RCL240920C001850002024-07-19 2:41PM EDT185.003.803.654.05+0.95+33.33%1,0047135.60%
RCL240920C001900002024-07-19 2:41PM EDT190.002.752.562.93+0.64+30.33%314635.25%
RCL240920C001950002024-07-19 3:39PM EDT195.001.931.672.19-0.02-1.03%73835.57%
RCL240920C002000002024-07-19 3:39PM EDT200.001.331.241.52+0.23+20.91%124035.18%
RCL240920C002100002024-07-19 2:28PM EDT210.000.590.520.71+0.34+136.00%2096834.77%
RCL240920C002200002024-06-28 12:55PM EDT220.000.270.120.810.00-2141.33%
RCL240920C002300002024-07-18 10:11AM EDT230.000.060.030.750.00-332145.73%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240920P000600002024-04-19 9:30AM EDT60.000.100.000.290.00-12107.23%
RCL240920P000650002024-04-17 3:21PM EDT65.000.290.000.320.00-16100.78%
RCL240920P000700002024-05-14 3:10PM EDT70.000.130.020.320.00-1494.14%
RCL240920P000750002024-05-31 1:45PM EDT75.000.150.000.900.00-3247100.78%
RCL240920P000800002024-06-20 10:44AM EDT80.000.410.010.760.00-260491.11%
RCL240920P000850002024-05-24 10:44AM EDT85.000.140.050.450.00-245179.00%
RCL240920P000900002024-07-08 9:52AM EDT90.000.150.010.950.00-522381.01%
RCL240920P000950002024-06-24 1:13PM EDT95.000.150.001.330.00-132179.35%
RCL240920P001000002024-07-08 9:45AM EDT100.000.270.020.760.00-135966.46%
RCL240920P001050002024-07-18 3:09PM EDT105.000.200.030.500.00-21,29857.23%
RCL240920P001100002024-07-19 1:53PM EDT110.000.300.050.300.00-12,38153.32%
RCL240920P001150002024-07-12 12:23PM EDT115.000.300.080.800.00-421551.81%
RCL240920P001200002024-07-17 11:45AM EDT120.000.280.120.790.00-81,17052.71%
RCL240920P001250002024-07-19 1:58PM EDT125.000.300.190.50-0.02-6.25%151543.09%
RCL240920P001300002024-07-18 3:11PM EDT130.000.850.500.730.00-429441.58%
RCL240920P001350002024-07-19 12:14PM EDT135.000.900.861.00-0.36-28.57%81,56139.58%
RCL240920P001400002024-07-19 3:33PM EDT140.001.361.101.49-0.42-23.60%1135538.59%
RCL240920P001450002024-07-19 2:53PM EDT145.002.061.762.08-0.46-18.25%11,23837.06%
RCL240920P001500002024-07-19 3:01PM EDT150.002.882.702.86-0.66-18.64%1014935.51%
RCL240920P001550002024-07-19 3:40PM EDT155.003.953.754.15-1.35-25.47%525235.14%
RCL240920P001600002024-07-19 1:30PM EDT160.005.905.355.60-1.10-15.71%1616133.95%
RCL240920P001650002024-07-19 1:25PM EDT165.007.907.257.50-1.25-13.66%211133.06%
RCL240920P001700002024-07-19 12:18PM EDT170.009.959.609.85-1.60-13.85%20354232.28%
RCL240920P001750002024-07-17 12:38PM EDT175.0014.0512.3512.650.00-599931.55%
RCL240920P001800002024-05-08 9:54AM EDT180.0039.3426.2528.000.00--272.76%