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 junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250620C000250002024-05-14 9:46AM EDT25.00117.60129.55133.000.00-170.00%
RCL250620C000375002024-01-18 11:16AM EDT37.5090.9178.5583.350.00-110.00%
RCL250620C000400002024-06-13 11:58AM EDT40.00115.98125.50130.250.00-1298.14%
RCL250620C000425002023-07-26 2:57PM EDT42.5064.0061.6064.650.00-17140.00%
RCL250620C000450002024-07-05 12:43PM EDT45.00112.49124.05127.500.00-12095.61%
RCL250620C000475002024-05-31 3:12PM EDT47.50101.00112.00116.500.00-1240.00%
RCL250620C000500002024-07-16 2:39PM EDT50.00124.00119.40121.450.00-550785.22%
RCL250620C000525002024-07-05 1:13PM EDT52.50105.40115.55119.950.00-1880.41%
RCL250620C000550002024-02-02 11:52AM EDT55.0071.9171.0574.850.00-230.00%
RCL250620C000575002023-02-14 10:59AM EDT57.5033.3023.1024.750.00-130.00%
RCL250620C000600002024-01-05 11:37AM EDT60.0066.9267.5569.650.00-5410.00%
RCL250620C000625002023-09-19 2:55PM EDT62.5045.3031.2532.250.00-260.00%
RCL250620C000650002024-05-10 11:24AM EDT65.0079.8091.0595.200.00-5200.00%
RCL250620C000675002024-07-02 11:53AM EDT67.5091.90101.85105.800.00-7535271.89%
RCL250620C000700002024-06-04 3:27PM EDT70.0089.2888.4091.300.00-100.00%
RCL250620C000725002023-12-29 11:04AM EDT72.5065.4561.1062.200.00-2390.00%
RCL250620C000750002024-05-21 3:13PM EDT75.0079.4978.1581.950.00-23230.00%
RCL250620C000775002024-04-22 10:53AM EDT77.5060.4075.7578.850.00-390.00%
RCL250620C000800002024-06-07 1:14PM EDT80.0078.7280.2082.350.00-11090.00%
RCL250620C000825002024-04-17 12:44PM EDT82.5052.6564.6565.850.00-3570.00%
RCL250620C000850002024-06-07 1:14PM EDT85.0074.3776.0578.050.00-1930.00%
RCL250620C000875002024-04-19 1:57PM EDT87.5050.3060.4061.650.00-3290.00%
RCL250620C000900002024-05-29 3:04PM EDT90.0064.2273.1577.500.00-261150.00%
RCL250620C000925002024-07-08 12:30PM EDT92.5075.0080.1583.300.00-23662.04%
RCL250620C000950002024-04-19 1:57PM EDT95.0044.9554.4056.350.00-3680.00%
RCL250620C000975002024-03-21 3:26PM EDT97.5048.6041.8045.300.00-1150.00%
RCL250620C001000002024-04-26 3:35PM EDT100.0050.7556.3558.650.00-2410.00%
RCL250620C001050002024-07-08 2:48PM EDT105.0064.5968.3572.500.00-57255.55%
RCL250620C001100002024-06-07 10:14AM EDT110.0054.0654.4556.350.00-11640.00%
RCL250620C001150002024-06-05 10:45AM EDT115.0052.1749.5552.050.00-81280.00%
RCL250620C001200002024-07-17 1:04PM EDT120.0056.0056.1560.200.00-127150.98%
RCL250620C001250002024-07-12 10:04AM EDT125.0051.7052.9055.400.00-18952.12%
RCL250620C001300002024-06-14 9:48AM EDT130.0035.4347.7049.500.00-4924246.21%
RCL250620C001350002024-07-16 1:03PM EDT135.0049.7245.8047.000.00-110347.46%
RCL250620C001400002024-07-05 2:11PM EDT140.0034.7042.7044.400.00-14948.09%
RCL250620C001450002024-07-01 1:12PM EDT145.0031.3037.5042.050.00-122148.83%
RCL250620C001500002024-07-02 9:54AM EDT150.0028.6035.7037.950.00-411046.21%
RCL250620C001550002024-07-15 3:54PM EDT155.0033.3032.2534.800.00-24945.11%
RCL250620C001600002024-07-15 3:59PM EDT160.0030.2829.3533.350.00-125046.64%
RCL250620C001650002024-07-19 1:34PM EDT165.0027.7527.3529.55+2.65+10.56%35544.08%
RCL250620C001700002024-07-17 9:30AM EDT170.0026.9324.7026.300.00-34642.27%
RCL250620C001750002024-07-17 10:46AM EDT175.0022.4921.0025.850.00-311444.67%
RCL250620C001800002024-07-18 3:05PM EDT180.0018.6320.4022.050.00-1712141.61%
RCL250620C001850002024-07-16 2:07PM EDT185.0021.2117.9022.000.00-29544.21%
RCL250620C001900002024-07-09 12:52PM EDT190.0015.5015.8519.750.00-36043.20%
RCL250620C001950002024-07-16 11:29AM EDT195.0017.4014.6517.100.00-213941.36%
RCL250620C002000002024-06-28 9:34AM EDT200.0012.2213.7015.550.00-125441.07%
RCL250620C002100002024-06-25 10:31AM EDT210.009.0011.0013.600.00-119641.87%
RCL250620C002200002024-07-10 3:50PM EDT220.008.108.0511.400.00-191241.68%
RCL250620C002300002024-07-11 3:01PM EDT230.006.157.058.700.00--139.94%
RCL250620C002400002024-07-16 3:44PM EDT240.006.705.557.200.00--739.82%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250620P000250002024-07-12 3:04PM EDT25.000.040.040.150.00-22,39579.69%
RCL250620P000275002024-04-26 1:48PM EDT27.500.030.002.190.00-11,197109.38%
RCL250620P000300002024-04-03 1:14PM EDT30.000.130.004.350.00-8529120.68%
RCL250620P000325002024-01-30 10:41AM EDT32.500.350.000.000.00-27825.00%
RCL250620P000350002024-01-30 10:42AM EDT35.000.500.000.000.00-21025.00%
RCL250620P000375002024-02-28 11:48AM EDT37.500.400.000.540.00-1171.88%
RCL250620P000400002024-02-28 11:48AM EDT40.000.470.000.560.00-15169.24%
RCL250620P000425002024-07-12 10:32AM EDT42.500.110.000.150.00-13856.25%
RCL250620P000450002024-06-24 10:39AM EDT45.000.130.000.130.00-24253.13%
RCL250620P000475002024-07-19 11:31AM EDT47.500.150.000.200.00-122653.61%
RCL250620P000500002024-07-16 2:36PM EDT50.000.150.090.200.00-23,66753.91%
RCL250620P000525002024-07-17 1:53PM EDT52.500.250.000.300.00-1312452.05%
RCL250620P000550002024-05-31 3:57PM EDT55.000.310.150.900.00-116960.01%
RCL250620P000575002023-07-27 9:56AM EDT57.503.804.054.700.00-2291.94%
RCL250620P000600002024-04-02 10:43AM EDT60.001.140.431.240.00-21760.33%
RCL250620P000625002024-07-02 11:03AM EDT62.500.400.002.000.00-15360.16%
RCL250620P000650002024-07-02 11:02AM EDT65.000.450.002.480.00-23060.52%
RCL250620P000675002024-01-03 11:22AM EDT67.503.202.512.760.00-1469.34%
RCL250620P000700002024-01-02 4:14PM EDT70.003.402.742.940.00-32368.21%
RCL250620P000725002024-04-09 10:14AM EDT72.502.100.511.780.00-1653.37%
RCL250620P000750002024-07-12 11:19AM EDT75.000.810.001.000.00-563350.07%
RCL250620P000775002024-04-22 2:05PM EDT77.502.450.003.300.00-6553.67%
RCL250620P000800002024-05-09 2:32PM EDT80.001.720.671.830.00-57953.02%
RCL250620P000825002024-07-08 11:49AM EDT82.501.000.001.100.00-18645.69%
RCL250620P000850002024-04-15 11:11AM EDT85.004.302.072.190.00-1822951.14%
RCL250620P000875002024-06-07 9:30AM EDT87.501.280.903.500.00-18956.35%
RCL250620P000900002024-06-25 11:30AM EDT90.001.490.142.600.00-84450.04%
RCL250620P000925002024-07-17 12:42PM EDT92.501.521.103.550.00-119752.64%
RCL250620P000950002024-06-06 12:09PM EDT95.002.241.512.350.00-48645.22%
RCL250620P000975002024-05-17 12:37PM EDT97.503.552.783.150.00-12147.22%
RCL250620P001000002024-07-12 11:19AM EDT100.002.271.194.100.00-568549.26%
RCL250620P001050002024-07-17 1:55PM EDT105.002.761.654.700.00-109247.78%
RCL250620P001100002024-07-08 11:06AM EDT110.003.552.784.350.00-16243.07%
RCL250620P001150002024-07-17 10:31AM EDT115.003.762.325.350.00-253042.76%
RCL250620P001200002024-07-17 11:53AM EDT120.004.784.304.900.00-139238.08%
RCL250620P001250002024-07-15 10:50AM EDT125.005.805.405.800.00-17637.23%
RCL250620P001300002024-07-19 2:27PM EDT130.006.805.556.90-0.40-5.56%115936.60%
RCL250620P001350002024-07-19 2:20PM EDT135.008.057.308.10+0.85+11.81%232635.88%
RCL250620P001400002024-07-19 2:10PM EDT140.009.458.959.45-1.40-12.90%232735.20%
RCL250620P001450002024-07-19 2:09PM EDT145.0010.9510.6012.75-1.65-13.10%118837.87%
RCL250620P001500002024-07-19 2:10PM EDT150.0012.7011.1512.70-1.80-12.41%118334.01%
RCL250620P001550002024-07-19 2:11PM EDT155.0014.5513.1015.15-0.60-3.96%111734.39%
RCL250620P001600002024-07-19 2:30PM EDT160.0016.7015.1017.55-0.35-2.05%17134.35%
RCL250620P001650002024-07-19 2:11PM EDT165.0018.8518.2019.75-1.29-6.41%111833.69%
RCL250620P001700002024-07-17 12:25PM EDT170.0021.9919.1523.450.00-2335.11%
RCL250620P001750002024-06-25 10:56AM EDT175.0027.2722.0524.950.00--232.82%
RCL250620P001800002024-07-12 10:25AM EDT180.0027.5024.0027.850.00-2832.44%
RCL250620P001850002024-07-16 12:10PM EDT185.0027.4526.5030.800.00--031.89%
RCL250620P002000002024-07-10 12:18PM EDT200.0042.4036.7540.800.00--030.46%