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 comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250321C000750002024-07-18 11:37AM EDT75.0091.0093.7597.200.00-1369.62%
RCL250321C000800002024-07-18 11:37AM EDT80.0086.3089.1592.950.00-1668.77%
RCL250321C000900002024-06-06 1:10PM EDT90.0068.6569.4572.250.00-110.00%
RCL250321C001000002024-07-12 10:53AM EDT100.0070.4570.7074.100.00-5857.74%
RCL250321C001100002024-07-03 12:59PM EDT110.0051.9062.0065.150.00--653.98%
RCL250321C001150002024-07-09 1:17PM EDT115.0054.9058.6560.650.00--2453.49%
RCL250321C001300002024-07-08 10:40AM EDT130.0041.9546.4548.650.00-26252.00%
RCL250321C001350002024-07-15 10:57AM EDT135.0041.5042.6544.600.00-511249.92%
RCL250321C001400002024-07-15 10:57AM EDT140.0037.9838.8541.400.00-515349.63%
RCL250321C001450002024-07-18 2:07PM EDT145.0033.2135.2036.600.00-11645.57%
RCL250321C001500002024-07-16 11:19AM EDT150.0034.7632.0033.150.00-61444.30%
RCL250321C001550002024-06-24 9:53AM EDT155.0020.0029.0529.900.00-21643.17%
RCL250321C001600002024-07-16 11:19AM EDT160.0028.3526.1528.100.00-51344.56%
RCL250321C001650002024-07-17 10:16AM EDT165.0023.9223.6524.250.00-57641.71%
RCL250321C001700002024-07-17 12:42PM EDT170.0019.6420.9521.700.00-11641.05%
RCL250321C001750002024-07-16 12:40PM EDT175.0021.0018.6019.300.00-18140.36%
RCL250321C001800002024-07-16 2:07PM EDT180.0018.8416.7017.850.00-23341.11%
RCL250321C001850002024-07-09 3:51PM EDT185.0013.3514.6515.300.00-254439.56%
RCL250321C001900002024-07-12 10:51AM EDT190.0012.5213.0013.500.00-1339.09%
RCL250321C001950002024-07-12 10:49AM EDT195.0011.0311.4012.850.00-51440.53%
RCL250321C002000002024-07-15 11:49AM EDT200.009.409.9011.450.00-8728640.32%
RCL250321C002100002024-07-15 11:49AM EDT210.007.207.608.050.00-16834737.86%
RCL250321C002200002024-07-05 3:28PM EDT220.004.005.756.100.00-5020037.33%
RCL250321C002300002024-07-15 2:04PM EDT230.004.203.554.650.00-18037.07%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250321P000750002024-06-14 12:31PM EDT75.000.360.000.850.00--1050.34%
RCL250321P000850002024-06-14 12:31PM EDT85.000.830.002.110.00--1051.12%
RCL250321P000950002024-06-05 9:30AM EDT95.001.380.781.530.00--147.63%
RCL250321P001000002024-06-26 11:23AM EDT100.001.481.071.610.00-4644.58%
RCL250321P001050002024-06-05 9:30AM EDT105.002.330.000.000.00-1312.50%
RCL250321P001100002024-05-28 1:48PM EDT110.003.602.332.570.00-1342.84%
RCL250321P001150002024-06-14 3:54PM EDT115.004.472.192.710.00-15339.95%
RCL250321P001200002024-07-05 12:44PM EDT120.004.402.753.200.00-62338.50%
RCL250321P001250002024-07-15 10:58AM EDT125.003.933.603.950.00-15737.70%
RCL250321P001300002024-07-17 1:36PM EDT130.004.804.304.850.00-15136.98%
RCL250321P001350002024-07-15 9:42AM EDT135.006.405.455.850.00-27236.16%
RCL250321P001400002024-07-17 1:36PM EDT140.007.806.757.100.00--135.59%
RCL250321P001450002024-07-09 10:11AM EDT145.0010.207.908.500.00-2634.97%
RCL250321P001500002024-07-12 10:49AM EDT150.0010.589.6510.050.00-51634.28%
RCL250321P001550002024-06-25 10:24AM EDT155.0014.4511.4011.800.00-15233.62%
RCL250321P001600002024-07-16 2:04PM EDT160.0012.5213.2013.750.00-98732.96%
RCL250321P001650002024-07-10 9:43AM EDT165.0018.2515.4515.950.00-232932.39%
RCL250321P001700002024-07-18 10:50AM EDT170.0019.0116.9518.300.00-13931.70%
RCL250321P001800002024-07-16 10:14AM EDT180.0022.0022.5523.800.00--330.59%
RCL250321P001850002024-07-16 12:15PM EDT185.0024.5024.4028.600.00-1067033.28%