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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250117C000225002024-04-02 10:53AM EDT22.50114.55113.80116.800.00-1120.00%
RCL250117C000250002023-06-20 10:09AM EDT25.0072.7977.9079.200.00-1160.00%
RCL250117C000300002023-10-16 12:19PM EDT30.0060.0873.7574.750.00-1420.00%
RCL250117C000325002023-07-11 2:57PM EDT32.5072.0773.4075.250.00-100.00%
RCL250117C000350002024-05-20 12:01PM EDT35.00116.55115.30119.050.00-2190.00%
RCL250117C000400002024-06-26 3:20PM EDT40.00122.90127.05130.700.00-10288105.47%
RCL250117C000425002024-06-14 10:13AM EDT42.50106.68122.65127.000.00-24115.53%
RCL250117C000450002024-05-24 11:25AM EDT45.00105.80105.25109.250.00-2840.00%
RCL250117C000475002023-09-21 11:41AM EDT47.5052.3538.3039.000.00-460.00%
RCL250117C000500002024-06-25 9:36AM EDT50.00109.00117.35121.250.00-1032298.95%
RCL250117C000525002023-08-07 3:03PM EDT52.5061.4851.7552.450.00-15510.00%
RCL250117C000550002024-06-28 2:10PM EDT55.00105.85112.55116.150.00-12,25892.53%
RCL250117C000575002024-02-23 3:55PM EDT57.5068.4079.0583.450.00-370.00%
RCL250117C000600002024-05-20 12:01PM EDT60.0092.5592.1094.400.00-203000.00%
RCL250117C000625002024-02-20 12:39PM EDT62.5056.3474.5077.500.00-40550.00%
RCL250117C000650002024-06-25 2:16PM EDT65.0098.00102.85106.850.00-51,04786.40%
RCL250117C000675002024-06-17 3:18PM EDT67.5082.2597.45101.000.00-13158.74%
RCL250117C000700002024-07-11 11:42AM EDT70.0093.3898.00101.500.00-145979.20%
RCL250117C000725002024-01-03 12:26PM EDT72.5050.4555.3556.450.00-8570.00%
RCL250117C000750002024-06-28 2:16PM EDT75.0088.7893.2096.700.00-16275.78%
RCL250117C000775002024-05-20 10:04AM EDT77.5073.2474.5578.000.00-20790.00%
RCL250117C000800002024-07-11 11:42AM EDT80.0083.5888.3592.500.00-116874.80%
RCL250117C000825002024-06-21 12:28PM EDT82.5069.3885.9589.700.00-124371.31%
RCL250117C000850002024-07-01 11:21AM EDT85.0072.5383.5587.000.00-159268.34%
RCL250117C000875002024-03-05 4:26PM EDT87.5045.0052.0053.950.00-31090.00%
RCL250117C000900002024-07-08 9:53AM EDT90.0073.9978.8082.850.00-111667.58%
RCL250117C000925002024-06-04 2:01PM EDT92.5065.2565.3067.250.00-100.00%
RCL250117C000950002024-06-24 12:17PM EDT95.0063.1374.0578.000.00-111864.05%
RCL250117C000975002024-05-23 1:29PM EDT97.5054.8556.0058.950.00-21160.00%
RCL250117C001000002024-07-16 3:40PM EDT100.0075.3169.3572.850.00-271,59859.81%
RCL250117C001050002024-06-11 1:55PM EDT105.0053.0461.5062.600.00-28680.00%
RCL250117C001100002024-07-11 1:10PM EDT110.0055.5060.4563.400.00-11,56755.21%
RCL250117C001150002024-07-17 10:56AM EDT115.0056.2055.9558.800.00-250752.84%
RCL250117C001200002024-07-19 10:03AM EDT120.0053.3052.1054.35+3.80+7.68%11,03151.92%
RCL250117C001250002024-07-09 3:22PM EDT125.0044.0047.7550.400.00-171850.57%
RCL250117C001300002024-07-18 3:25PM EDT130.0040.5544.4046.050.00-828452.48%
RCL250117C001350002024-07-16 3:04PM EDT135.0044.4840.0041.450.00-821348.97%
RCL250117C001400002024-07-18 2:07PM EDT140.0034.2136.2537.700.00-136447.75%
RCL250117C001450002024-07-19 10:23AM EDT145.0033.3032.8534.20+1.80+5.71%7069346.83%
RCL250117C001500002024-07-18 3:04PM EDT150.0026.2528.9030.150.00-31,10144.20%
RCL250117C001550002024-07-17 11:30AM EDT155.0025.5025.8026.750.00-557242.86%
RCL250117C001600002024-07-19 1:30PM EDT160.0022.5522.5023.70+2.20+10.81%771741.94%
RCL250117C001650002024-07-19 10:41AM EDT165.0020.4019.8021.15+2.55+14.29%113341.71%
RCL250117C001700002024-07-18 2:30PM EDT170.0015.5017.5018.500.00-718640.84%
RCL250117C001750002024-07-18 3:47PM EDT175.0013.5015.5016.200.00-818440.30%
RCL250117C001800002024-07-19 1:46PM EDT180.0013.2313.1513.80-1.04-7.29%116739.14%
RCL250117C001850002024-07-17 12:51PM EDT185.0010.4511.2011.900.00-1419038.64%
RCL250117C001900002024-07-19 2:45PM EDT190.009.659.3510.20-1.75-15.35%1122638.16%
RCL250117C001950002024-07-18 2:51PM EDT195.007.108.408.750.00-16837.85%
RCL250117C002000002024-07-17 3:52PM EDT200.006.407.107.450.00-315737.51%
RCL250117C002100002024-07-15 1:11PM EDT210.004.655.005.450.00-511137.24%
RCL250117C002200002024-07-18 11:17AM EDT220.002.883.553.800.00-11936.57%
RCL250117C002300002024-07-11 1:16PM EDT230.001.902.402.690.00-1136.33%
RCL250117C002400002024-07-17 2:22PM EDT240.001.501.631.960.00-1436.48%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250117P000225002024-04-29 9:35AM EDT22.500.010.000.000.00-1519,22050.00%
RCL250117P000250002024-04-25 12:50PM EDT25.000.030.010.100.00-604,765102.34%
RCL250117P000275002024-02-20 10:37AM EDT27.500.200.020.230.00-28106.45%
RCL250117P000300002024-05-30 3:34PM EDT30.000.100.000.550.00-106,047112.50%
RCL250117P000325002024-05-06 9:30AM EDT32.500.040.000.000.00-150350.00%
RCL250117P000350002024-03-05 4:03PM EDT35.000.110.030.290.00-236295.31%
RCL250117P000375002024-03-15 10:45AM EDT37.500.100.041.370.00-213113.72%
RCL250117P000400002024-07-02 2:55PM EDT40.000.180.060.400.00-22,05891.60%
RCL250117P000425002024-07-02 2:56PM EDT42.500.090.000.640.00-25192.09%
RCL250117P000450002024-07-02 2:55PM EDT45.000.110.001.350.00-277699.56%
RCL250117P000475002024-07-02 2:54PM EDT47.500.110.040.350.00-211279.30%
RCL250117P000500002024-07-08 10:09AM EDT50.000.100.000.400.00-12,02476.47%
RCL250117P000525002024-03-13 12:51PM EDT52.500.350.141.600.00-3013492.63%
RCL250117P000550002024-07-11 2:47PM EDT55.000.360.050.610.00-12,46575.88%
RCL250117P000575002024-07-03 10:21AM EDT57.500.180.051.390.00-242282.96%
RCL250117P000600002024-05-31 10:37AM EDT60.000.280.000.550.00-31,55068.46%
RCL250117P000625002024-06-03 1:05PM EDT62.501.050.081.050.00-146473.78%
RCL250117P000650002024-07-11 2:47PM EDT65.000.340.070.550.00-223664.65%
RCL250117P000675002024-02-01 3:13PM EDT67.501.570.581.800.00-269478.71%
RCL250117P000700002024-05-28 9:30AM EDT70.000.350.090.570.00-32,15160.55%
RCL250117P000725002023-12-20 4:34PM EDT72.502.532.232.500.00-118285.47%
RCL250117P000750002024-05-17 12:06PM EDT75.000.350.190.500.00-11,65556.54%
RCL250117P000775002024-07-19 10:31AM EDT77.500.420.100.42+0.08+23.53%137152.15%
RCL250117P000800002024-07-16 10:02AM EDT80.000.250.121.550.00-136261.08%
RCL250117P000825002024-07-18 12:34PM EDT82.500.350.140.750.00-158252.59%
RCL250117P000850002024-06-20 10:32AM EDT85.000.600.161.600.00-388857.25%
RCL250117P000875002024-06-24 9:38AM EDT87.500.480.180.760.00-130653.56%
RCL250117P000900002024-07-18 12:33PM EDT90.000.550.310.860.00-21,08252.81%
RCL250117P000925002024-07-16 10:12AM EDT92.500.500.231.770.00-6001,25152.37%
RCL250117P000950002024-06-25 9:48AM EDT95.000.860.260.880.00-154149.05%
RCL250117P000975002024-07-16 1:01PM EDT97.500.660.300.950.00-11,17347.88%
RCL250117P001000002024-07-15 3:31PM EDT100.000.880.361.040.00-2083146.88%
RCL250117P001050002024-07-16 10:22AM EDT105.000.820.521.270.00-11,30845.12%
RCL250117P001100002024-07-19 1:22PM EDT110.001.231.151.25-0.10-7.52%380741.27%
RCL250117P001150002024-07-18 3:49PM EDT115.001.691.221.630.00-22,24940.28%
RCL250117P001200002024-07-18 3:13PM EDT120.002.271.892.080.00-185839.22%
RCL250117P001250002024-07-16 3:08PM EDT125.002.202.512.640.00-101,23038.24%
RCL250117P001300002024-07-19 3:32PM EDT130.003.303.203.35-0.22-6.25%12,32837.40%
RCL250117P001350002024-07-18 2:51PM EDT135.004.704.054.200.00-201,18936.57%
RCL250117P001400002024-07-18 3:35PM EDT140.005.905.055.250.00-1050835.87%
RCL250117P001450002024-07-18 3:32PM EDT145.007.356.306.500.00-1726235.22%
RCL250117P001500002024-07-19 1:37PM EDT150.008.107.708.00-0.90-10.00%120134.70%
RCL250117P001550002024-07-16 3:56PM EDT155.008.309.009.600.00-6910933.88%
RCL250117P001600002024-07-16 2:12PM EDT160.0010.159.7511.450.00-357833.13%
RCL250117P001650002024-07-19 2:48PM EDT165.0013.7513.2014.25-0.20-1.43%227833.93%
RCL250117P001700002024-07-17 2:00PM EDT170.0017.2014.9015.950.00-304031.81%
RCL250117P001750002024-07-19 3:20PM EDT175.0018.6718.2018.60+1.57+9.18%21231.20%
RCL250117P001800002024-07-16 9:52AM EDT180.0020.0020.6021.500.00-11230.58%
RCL250117P001850002024-07-19 9:44AM EDT185.0024.5024.2024.65+0.90+3.81%1929.96%
RCL250117P001900002024-07-17 9:30AM EDT190.0026.8527.6028.100.00-11029.47%