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 julho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250718C000750002024-04-19 1:57PM EDT75.0060.4570.0574.400.00-360.00%
RCL250718C000800002024-04-19 1:57PM EDT80.0056.5567.0568.450.00-21390.00%
RCL250718C000850002024-04-17 2:37PM EDT85.0051.6562.6565.250.00-190.00%
RCL250718C000900002024-04-22 3:50PM EDT90.0052.2563.0066.100.00-3170.00%
RCL250718C000950002024-04-29 3:00PM EDT95.0057.4560.7061.850.00--10.00%
RCL250718C001000002024-06-17 11:01AM EDT100.0055.3573.1075.050.00-1453.08%
RCL250718C001050002024-06-17 11:12AM EDT105.0051.4067.3070.300.00--153.00%
RCL250718C001100002024-07-19 3:18PM EDT110.0066.0264.0068.90+66.02-1052.34%
RCL250718C001150002024-07-10 3:54PM EDT115.0057.7460.6563.250.00-2653.01%
RCL250718C001200002023-12-12 10:55AM EDT120.0026.7527.6029.050.00-190.00%
RCL250718C001250002024-06-21 1:12PM EDT125.0039.6253.1057.000.00-121353.46%
RCL250718C001300002024-05-13 11:24AM EDT130.0032.0042.2043.500.00-2131.17%
RCL250718C001350002024-02-09 3:21PM EDT135.0016.8021.5522.450.00--40.00%
RCL250718C001400002024-06-21 11:43AM EDT140.0030.5042.3546.500.00-12650.01%
RCL250718C001450002024-06-20 12:06PM EDT145.0028.5038.5043.000.00-41048.56%
RCL250718C001500002024-06-21 3:07PM EDT150.0025.7036.1040.000.00-21347.82%
RCL250718C001550002024-07-09 1:23PM EDT155.0031.6432.5037.000.00-11246.91%
RCL250718C001600002024-06-12 1:55PM EDT160.0025.4530.3032.400.00-2743.30%
RCL250718C001650002024-07-18 3:45PM EDT165.0026.5028.3530.500.00-11143.81%
RCL250718C001700002024-05-08 3:37PM EDT170.0014.5518.3520.250.00-5631.46%
RCL250718C001750002024-07-15 1:32PM EDT175.0023.2223.0526.850.00-15244.41%
RCL250718C001800002024-07-16 2:51PM EDT180.0024.7321.0024.650.00-103143.86%
RCL250718C001850002024-06-05 3:01PM EDT185.0015.8514.0515.800.00-75033.19%
RCL250718C001900002024-07-16 12:58PM EDT190.0020.4217.0520.750.00-1642.99%
RCL250718C001950002024-04-18 1:52PM EDT195.006.157.608.550.00-73026.40%
RCL250718C002000002024-06-17 11:06AM EDT200.008.0013.8015.550.00-13939.46%
RCL250718C002100002024-07-17 10:23AM EDT210.0012.2110.8014.500.00-51341.64%
RCL250718C002200002024-06-04 11:43AM EDT220.006.406.457.000.00-2032.32%
RCL250718C002300002024-06-24 10:03AM EDT230.004.707.559.400.00--239.63%
Opções de vendapara18 de julho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL250718P000550002024-07-11 2:47PM EDT55.001.220.092.270.00-12966.76%
RCL250718P000600002024-01-25 12:09PM EDT60.002.001.341.900.00-1166.21%
RCL250718P000650002024-07-11 2:47PM EDT65.001.270.002.460.00--258.04%
RCL250718P000700002024-05-13 9:54AM EDT70.000.970.002.640.00-41954.76%
RCL250718P000750002024-03-04 2:40PM EDT75.003.151.692.400.00-5856.20%
RCL250718P000800002024-03-28 3:50PM EDT80.002.672.092.370.00-16053.42%
RCL250718P000850002024-07-05 10:56AM EDT85.001.630.003.250.00-1554.93%
RCL250718P000900002024-07-11 10:58AM EDT90.001.710.003.550.00-1552.44%
RCL250718P000950002024-05-23 10:36AM EDT95.002.971.742.900.00-12945.99%
RCL250718P001000002024-07-05 10:56AM EDT100.002.832.004.400.00-11148.41%
RCL250718P001050002024-07-16 9:30AM EDT105.002.752.663.350.00-64241.18%
RCL250718P001100002024-04-23 12:26PM EDT110.009.010.000.000.00-406.25%
RCL250718P001150002024-06-11 11:27AM EDT115.005.554.454.950.00-13539.93%
RCL250718P001200002024-07-17 1:34PM EDT120.005.373.605.250.00-1337.54%
RCL250718P001250002024-07-17 1:34PM EDT125.006.445.606.200.00-15036.76%
RCL250718P001300002024-06-26 3:45PM EDT130.008.206.507.550.00-11736.62%
RCL250718P001350002024-07-15 10:12AM EDT135.008.856.908.650.00-81635.61%
RCL250718P001400002024-06-21 11:43AM EDT140.0014.448.3510.050.00-1634.96%
RCL250718P001450002024-07-15 10:12AM EDT145.0012.009.9011.600.00-81134.33%
RCL250718P001500002024-06-21 3:07PM EDT150.0018.6211.5014.400.00-2435.56%
RCL250718P001550002024-07-17 10:24AM EDT155.0014.9013.3515.250.00-2933.20%
RCL250718P001600002024-07-09 12:57PM EDT160.0018.7514.6017.300.00-202132.61%
RCL250718P001650002024-07-09 2:40PM EDT165.0021.1018.7519.550.00--1032.06%
RCL250718P001800002024-06-13 10:51AM EDT180.0033.2026.5029.300.00-2233.34%