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 dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL241220C000800002024-04-19 11:53AM EDT80.0052.2562.5066.450.00-330.00%
RCL241220C000900002024-05-01 10:17AM EDT90.0049.4558.5062.400.00-360.00%
RCL241220C000950002024-06-20 10:54AM EDT95.0059.2674.8077.200.00-1569.48%
RCL241220C001000002024-06-03 10:35AM EDT100.0052.2758.1559.800.00-100.00%
RCL241220C001050002024-06-14 12:46PM EDT105.0046.0062.1066.450.00-4962.29%
RCL241220C001150002024-05-22 3:49PM EDT115.0038.1041.2042.750.00-37530.00%
RCL241220C001200002024-07-17 1:34PM EDT120.0049.1051.7052.750.00-11552.06%
RCL241220C001250002024-07-18 11:48AM EDT125.0043.5047.2549.200.00-11751.67%
RCL241220C001300002024-07-15 2:08PM EDT130.0042.0142.8044.450.00-117551.51%
RCL241220C001350002024-07-08 2:55PM EDT135.0034.0038.6040.300.00-162149.54%
RCL241220C001400002024-07-10 10:26AM EDT140.0029.7034.6036.450.00-3948.18%
RCL241220C001450002024-07-16 12:12PM EDT145.0034.4030.9532.450.00-12946.02%
RCL241220C001500002024-07-19 10:36AM EDT150.0028.0027.6529.40+1.45+5.46%36146.09%
RCL241220C001550002024-07-19 10:45AM EDT155.0024.3924.0026.15+1.09+4.68%67745.11%
RCL241220C001600002024-07-18 3:30PM EDT160.0018.6020.0522.800.00-814543.45%
RCL241220C001650002024-07-18 3:19PM EDT165.0016.1018.3519.550.00-87541.61%
RCL241220C001700002024-07-19 10:36AM EDT170.0017.0015.4516.70+2.65+18.47%14040.26%
RCL241220C001750002024-07-19 10:38AM EDT175.0014.1013.6514.45+2.39+20.41%290439.81%
RCL241220C001800002024-07-19 12:32PM EDT180.0011.6311.8512.75+1.18+11.29%116340.14%
RCL241220C001850002024-07-18 1:07PM EDT185.008.709.7010.400.00-14338.48%
RCL241220C001900002024-07-18 1:06PM EDT190.007.308.258.800.00-126938.09%
RCL241220C001950002024-07-05 12:32PM EDT195.004.087.008.300.00-1440.03%
RCL241220C002000002024-07-17 3:36PM EDT200.005.075.906.450.00-103138.12%
RCL241220C002100002024-07-19 11:39AM EDT210.003.853.955.20+0.11+2.94%25839.76%
RCL241220C002200002024-07-18 11:32AM EDT220.001.962.652.920.00-11436.56%
RCL241220C002300002024-07-17 11:42AM EDT230.001.521.672.020.00-315536.54%
RCL241220C002400002024-07-18 10:08AM EDT240.000.971.011.410.00-3536.68%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL241220P000800002024-04-19 11:40AM EDT80.001.490.001.150.00-2262.06%
RCL241220P000850002024-05-20 9:30AM EDT85.000.610.020.770.00-11153.96%
RCL241220P000900002024-04-30 2:09PM EDT90.001.340.301.050.00-84854.83%
RCL241220P000950002024-07-18 2:42PM EDT95.000.430.130.780.00-39552.10%
RCL241220P001000002024-07-19 1:33PM EDT100.000.510.210.75+0.03+6.25%614447.68%
RCL241220P001050002024-07-17 11:45AM EDT105.000.580.260.940.00-315945.92%
RCL241220P001100002024-07-11 3:52PM EDT110.001.110.601.340.00-346345.63%
RCL241220P001150002024-07-15 1:14PM EDT115.001.120.691.380.00-111142.02%
RCL241220P001200002024-07-18 11:21AM EDT120.001.661.222.700.00-4014446.08%
RCL241220P001250002024-07-18 10:25AM EDT125.002.041.862.180.00-4329239.22%
RCL241220P001300002024-07-19 10:50AM EDT130.002.721.552.72+0.60+28.30%235037.89%
RCL241220P001350002024-07-18 3:42PM EDT135.003.753.303.450.00-112236.89%
RCL241220P001400002024-07-19 11:39AM EDT140.004.524.255.40-0.48-9.60%18239.51%
RCL241220P001450002024-07-19 3:59PM EDT145.005.555.305.55-0.55-9.02%42535735.43%
RCL241220P001500002024-07-19 3:46PM EDT150.006.906.757.95-0.95-12.10%516137.60%
RCL241220P001550002024-07-19 3:52PM EDT155.008.458.208.55-1.00-10.58%323334.15%
RCL241220P001600002024-07-19 3:48PM EDT160.0010.4210.1010.40-1.03-9.00%107133.48%
RCL241220P001650002024-07-19 3:59PM EDT165.0011.2011.2512.55-1.55-12.16%4823232.91%
RCL241220P001700002024-07-17 11:26AM EDT170.0015.1014.4014.950.00-52332.29%
RCL241220P001750002024-07-18 1:08PM EDT175.0019.1016.2517.850.00-31532.20%
RCL241220P001800002024-07-18 2:54PM EDT180.0022.8519.1020.550.00-42731.02%
RCL241220P001850002024-07-17 1:36PM EDT185.0025.3522.4024.700.00-2232.70%