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 comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL241018C000550002024-04-12 10:38AM EDT55.0074.6185.2588.800.00-1110.00%
RCL241018C000600002024-06-21 3:48PM EDT60.0091.37107.30111.100.00-116118.26%
RCL241018C000650002024-06-17 12:14PM EDT65.0082.33100.25103.100.00-12120.00%
RCL241018C000700002024-06-21 1:23PM EDT70.0080.8498.40101.250.00-115113.57%
RCL241018C000750002024-01-11 11:03AM EDT75.0052.3944.7047.200.00-140.00%
RCL241018C000800002024-07-05 9:30AM EDT80.0077.0087.4090.750.00-1485.55%
RCL241018C000850002024-05-30 3:57PM EDT85.0064.4173.9078.000.00-8110.00%
RCL241018C000900002024-03-21 3:26PM EDT90.0049.1742.8044.500.00-150.00%
RCL241018C000950002024-05-31 11:34AM EDT95.0052.6064.0068.450.00-30800.00%
RCL241018C000975002024-04-29 11:23AM EDT97.5047.5851.6054.700.00-1440.00%
RCL241018C001000002024-05-31 11:13AM EDT100.0047.9859.3063.450.00-501520.00%
RCL241018C001050002024-06-04 1:18PM EDT105.0051.4751.1053.300.00-500.00%
RCL241018C001100002024-06-03 12:50PM EDT110.0040.8046.0048.350.00-200.00%
RCL241018C001150002024-07-19 10:18AM EDT115.0055.8254.3056.95+6.82+13.92%120262.96%
RCL241018C001200002024-07-15 11:29AM EDT120.0048.4049.8051.650.00-140558.20%
RCL241018C001250002024-07-17 3:02PM EDT125.0042.5043.9546.900.00-18850.81%
RCL241018C001300002024-07-12 10:15AM EDT130.0038.9440.5042.300.00-314551.66%
RCL241018C001350002024-07-19 10:16AM EDT135.0036.5035.1537.80-3.24-8.15%111653.33%
RCL241018C001400002024-07-19 10:38AM EDT140.0032.0030.8532.95-3.31-9.37%314648.26%
RCL241018C001450002024-07-18 3:53PM EDT145.0024.6027.2528.650.00-335845.40%
RCL241018C001500002024-07-18 9:32AM EDT150.0021.9522.5024.400.00-197242.31%
RCL241018C001550002024-07-18 9:32AM EDT155.0018.4619.6521.800.00-199944.37%
RCL241018C001600002024-07-19 3:17PM EDT160.0016.8616.6017.50+2.01+13.54%112,28139.84%
RCL241018C001650002024-07-19 3:58PM EDT165.0014.2013.5014.45+2.00+16.39%10585238.64%
RCL241018C001700002024-07-19 2:44PM EDT170.0011.2011.6011.80+0.88+8.53%5934537.76%
RCL241018C001750002024-07-19 3:52PM EDT175.009.209.259.50+1.30+16.46%355937.02%
RCL241018C001800002024-07-19 3:59PM EDT180.007.507.357.55+1.75+30.43%929636.43%
RCL241018C001850002024-07-18 12:31PM EDT185.004.505.756.700.00-95638.47%
RCL241018C001900002024-07-19 10:32AM EDT190.004.503.654.85+1.15+34.33%24936.44%
RCL241018C001950002024-07-18 3:19PM EDT195.002.432.934.300.00-323538.23%
RCL241018C002000002024-07-16 12:54PM EDT200.003.072.352.730.00-17535.21%
RCL241018C002100002024-07-15 12:26PM EDT210.001.141.271.480.00-2113034.46%
RCL241018C002200002024-07-19 1:32PM EDT220.000.690.720.84+0.15+27.78%13434.57%
RCL241018C002300002024-07-19 9:40AM EDT230.000.460.271.22+0.21+84.00%3642.13%
RCL241018C002400002024-07-19 10:11AM EDT240.000.760.140.75+0.76-1041.90%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL241018P000550002024-04-19 1:24PM EDT55.000.340.000.300.00-171996.48%
RCL241018P000600002024-04-11 3:35PM EDT60.000.200.000.260.00-1387.89%
RCL241018P000650002024-01-08 2:52PM EDT65.000.900.321.000.00--10103.56%
RCL241018P000700002024-05-17 12:46PM EDT70.000.350.021.360.00-516796.97%
RCL241018P000750002024-04-26 3:03PM EDT75.000.220.020.520.00-19177.25%
RCL241018P000800002024-06-21 10:57AM EDT80.000.420.000.760.00-105675.49%
RCL241018P000850002024-06-14 9:37AM EDT85.000.200.002.160.00-1014384.59%
RCL241018P000900002024-07-11 11:35AM EDT90.000.150.001.370.00-226071.68%
RCL241018P000950002024-07-11 10:08AM EDT95.000.610.001.390.00-34266.41%
RCL241018P000975002024-06-25 12:27PM EDT97.500.160.001.400.00-116763.89%
RCL241018P001000002024-07-15 9:55AM EDT100.000.400.001.410.00-139361.43%
RCL241018P001050002024-06-13 10:12AM EDT105.000.840.090.740.00-138651.17%
RCL241018P001100002024-07-18 3:11PM EDT110.000.380.100.800.00-32,03153.05%
RCL241018P001150002024-07-12 10:50AM EDT115.000.340.170.820.00-332248.63%
RCL241018P001200002024-07-15 10:20AM EDT120.000.580.401.150.00-414647.66%
RCL241018P001250002024-07-19 9:41AM EDT125.000.740.520.79-0.24-24.49%332039.38%
RCL241018P001300002024-07-18 3:17PM EDT130.001.351.011.270.00-138239.49%
RCL241018P001350002024-07-19 1:16PM EDT135.001.931.461.69+0.11+6.04%124537.95%
RCL241018P001400002024-07-19 10:16AM EDT140.002.201.882.17-0.52-19.12%1032436.08%
RCL241018P001450002024-07-19 12:58PM EDT145.003.052.823.85-0.20-6.15%114139.10%
RCL241018P001500002024-07-19 1:32PM EDT150.004.253.904.05-0.54-11.27%914634.42%
RCL241018P001550002024-07-18 12:09PM EDT155.006.404.756.150.00-6728036.32%
RCL241018P001600002024-07-19 12:08PM EDT160.007.306.857.80-1.30-15.12%1115835.33%
RCL241018P001650002024-07-18 3:42PM EDT165.0010.808.909.050.00-135332.19%
RCL241018P001700002024-07-19 12:57PM EDT170.0011.8111.2511.45-0.99-7.73%54531.59%
RCL241018P001750002024-07-19 12:14PM EDT175.0014.4013.9514.15-1.45-9.15%14430.79%
RCL241018P001800002024-07-17 11:41AM EDT180.0017.4516.1518.150.00-2732.95%