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 comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL251219C000325002023-10-16 1:58PM EDT32.5059.6071.7575.150.00-220.00%
RCL251219C000350002023-06-20 10:13AM EDT35.0067.1870.4073.250.00-360.00%
RCL251219C000375002023-06-08 11:18AM EDT37.5060.1069.2573.000.00-10220.00%
RCL251219C000400002023-11-28 3:17PM EDT40.0071.5491.8094.850.00-1210.00%
RCL251219C000425002023-06-07 12:21PM EDT42.5057.0566.0568.950.00-10100.00%
RCL251219C000450002023-02-17 12:33PM EDT45.0042.1629.6033.200.00-210.00%
RCL251219C000475002023-05-11 12:50PM EDT47.5040.1052.6555.350.00--30.00%
RCL251219C000500002024-03-14 10:12AM EDT50.0085.5080.5084.450.00-1160.00%
RCL251219C000525002024-05-10 2:35PM EDT52.5091.80104.05108.450.00-31320.00%
RCL251219C000550002024-06-14 10:26AM EDT55.0096.06112.00117.000.00-1156.15%
RCL251219C000600002023-12-06 4:34PM EDT60.0066.5069.7571.200.00-1671800.00%
RCL251219C000625002024-05-08 2:10PM EDT62.5084.1095.0599.400.00-15030.00%
RCL251219C000650002024-04-12 3:31PM EDT65.0069.6579.5584.450.00-8250.00%
RCL251219C000675002023-12-29 10:59AM EDT67.5071.6065.6070.100.00-10210.00%
RCL251219C000700002024-07-09 1:51PM EDT70.0098.97100.50105.500.00-122563.29%
RCL251219C000725002024-04-02 12:23PM EDT72.5072.5071.0574.850.00-130.00%
RCL251219C000750002024-04-10 11:40AM EDT75.0067.0073.0075.600.00-1330.00%
RCL251219C000775002024-06-04 10:52AM EDT77.5085.6583.1085.700.00-200.00%
RCL251219C000800002024-07-15 11:12AM EDT80.0092.4592.7097.000.00-11,07561.42%
RCL251219C000825002024-05-21 2:39PM EDT82.5075.6474.7577.400.00-2360.00%
RCL251219C000850002024-07-16 2:56PM EDT85.0093.7289.4092.300.00-12760.38%
RCL251219C000875002024-04-09 3:22PM EDT87.5057.7563.9065.400.00-5260.00%
RCL251219C000900002024-07-16 2:56PM EDT90.0089.5384.3588.500.00-12358.00%
RCL251219C000925002024-05-20 3:59PM EDT92.5066.9568.0570.650.00-2100.00%
RCL251219C000950002024-07-02 3:54PM EDT95.0071.3879.5084.500.00-21255.66%
RCL251219C000975002024-02-07 2:08PM EDT97.5040.7045.5046.850.00-1150.00%
RCL251219C001000002024-05-16 3:44PM EDT100.0055.8760.0060.950.00-1600.00%
RCL251219C001050002024-07-12 1:46PM EDT105.0072.0072.1076.500.00-15053.60%
RCL251219C001100002024-07-03 11:39AM EDT110.0060.0069.4071.900.00-157852.78%
RCL251219C001150002024-06-21 9:45AM EDT115.0050.3065.5068.500.00-117651.80%
RCL251219C001200002024-07-10 3:54PM EDT120.0058.0760.0564.400.00-115652.60%
RCL251219C001250002024-07-15 2:46PM EDT125.0058.6056.5561.500.00-12452.57%
RCL251219C001300002024-05-23 9:30AM EDT130.0038.8040.6544.050.00-356827.22%
RCL251219C001350002024-04-26 12:42PM EDT135.0033.9537.1038.900.00-11524.36%
RCL251219C001400002024-05-17 10:22AM EDT140.0031.9434.3535.400.00-96224.44%
RCL251219C001450002024-06-14 3:59PM EDT145.0032.5542.9546.150.00-310145.27%
RCL251219C001500002024-07-16 2:27PM EDT150.0045.6042.3544.700.00-114746.68%
RCL251219C001550002024-01-04 1:24PM EDT155.0016.7015.9017.550.00-21712.31%
RCL251219C001600002024-07-12 3:03PM EDT160.0036.0036.8539.000.00-210945.05%
RCL251219C001650002024-07-10 1:24PM EDT165.0032.0034.2036.500.00-11044.53%
RCL251219C001700002024-07-17 11:08AM EDT170.0031.7731.7533.700.00-1343.49%
RCL251219C001750002024-01-25 3:15PM EDT175.0013.5010.6012.100.00-1218.71%
RCL251219C001800002024-07-17 11:08AM EDT180.0027.0726.9028.350.00--141.40%
RCL251219C001850002024-05-30 1:15PM EDT185.0016.5819.0024.000.00-2514738.08%
RCL251219C001900002024-05-24 11:33AM EDT190.0015.5915.3517.200.00-2012031.56%
RCL251219C001950002024-06-20 11:15AM EDT195.0014.2121.1023.300.00-2626141.11%
RCL251219C002000002024-07-16 10:08AM EDT200.0018.9118.8520.650.00-1339.56%
RCL251219C002100002024-06-04 3:49PM EDT210.0012.8811.9512.800.00-202032.63%
RCL251219C002200002024-06-04 11:51AM EDT220.0010.209.7010.600.00-6332.42%
RCL251219C002400002024-07-19 3:00PM EDT240.0010.009.5510.40+10.00-14037.03%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL251219P000325002024-07-15 10:06AM EDT32.500.300.000.930.00-116468.65%
RCL251219P000350002024-07-10 2:47PM EDT35.000.350.055.000.00-163291.63%
RCL251219P000375002024-07-16 2:40PM EDT37.500.280.000.490.00-630357.08%
RCL251219P000400002024-04-12 9:30AM EDT40.002.060.020.560.00-553756.01%
RCL251219P000425002024-02-01 1:25PM EDT42.500.870.001.690.00-91163.87%
RCL251219P000450002024-07-17 3:10PM EDT45.000.450.001.220.00-501,48757.91%
RCL251219P000475002024-07-16 2:38PM EDT47.500.530.335.000.00-84975.29%
RCL251219P000500002024-02-27 12:57PM EDT50.000.540.765.000.00-143173.85%
RCL251219P000525002023-12-13 11:02AM EDT52.502.602.333.650.00-23371.78%
RCL251219P000550002023-10-11 9:40AM EDT55.005.654.505.700.00-37680.41%
RCL251219P000575002024-02-20 11:22AM EDT57.503.000.865.000.00-241966.27%
RCL251219P000600002024-06-04 9:43AM EDT60.001.160.005.000.00-7061.38%
RCL251219P000625002023-11-16 1:36PM EDT62.505.551.734.250.00-2850061.95%
RCL251219P000650002023-12-22 11:49AM EDT65.003.703.504.000.00-5063.56%
RCL251219P000675002024-03-22 9:35AM EDT67.502.722.933.250.00-27958.18%
RCL251219P000700002024-05-17 3:56PM EDT70.002.800.005.000.00-11553.15%
RCL251219P000725002024-03-22 9:35AM EDT72.503.283.704.000.00-31457.61%
RCL251219P000750002024-07-16 12:55PM EDT75.001.441.113.000.00-22551.89%
RCL251219P000775002024-06-26 12:22PM EDT77.502.020.005.000.00-25958.13%
RCL251219P000800002024-06-26 12:20PM EDT80.002.340.563.300.00-65449.63%
RCL251219P000825002024-06-26 12:24PM EDT82.502.480.003.450.00-201848.51%
RCL251219P000850002024-06-26 12:27PM EDT85.002.570.002.670.00-804443.63%
RCL251219P000875002024-07-17 3:04PM EDT87.502.472.212.810.00-11042.65%
RCL251219P000900002024-03-05 2:29PM EDT90.007.806.056.750.00-12253.13%
RCL251219P000925002023-12-04 4:45PM EDT92.5011.708.6011.450.00-101161.00%
RCL251219P000950002024-04-30 2:29PM EDT95.006.354.655.400.00-11446.69%
RCL251219P000975002023-12-18 4:39PM EDT97.5011.6510.9011.800.00-24260.18%
RCL251219P001000002024-07-16 11:32AM EDT100.003.922.614.050.00-14139.50%
RCL251219P001050002024-07-17 3:03PM EDT105.004.803.607.000.00-18444.41%
RCL251219P001100002024-07-18 3:35PM EDT110.005.855.155.750.00-117138.26%
RCL251219P001150002023-12-18 4:45PM EDT115.0017.9517.6518.750.00-522960.30%
RCL251219P001200002024-07-17 9:48AM EDT120.007.205.107.800.00-266136.92%
RCL251219P001250002024-07-17 11:02AM EDT125.008.907.108.950.00-1536.19%
RCL251219P001300002024-03-26 3:26PM EDT130.0019.1017.6518.750.00-12649.83%
RCL251219P001350002024-06-24 3:48PM EDT135.0013.459.0512.250.00-23135.86%
RCL251219P001400002024-02-26 3:47PM EDT140.0030.8022.0023.750.00-21650.28%
RCL251219P001450002024-07-19 2:56PM EDT145.0014.7214.0014.90-1.68-10.24%52633.68%
RCL251219P001500002024-07-03 12:33PM EDT150.0019.7515.8016.700.00-11533.05%
RCL251219P001550002024-06-06 2:09PM EDT155.0022.7021.2022.150.00-11437.21%
RCL251219P001600002024-06-12 2:58PM EDT160.0023.4020.3521.300.00-1732.60%
RCL251219P001650002024-07-19 2:56PM EDT165.0022.7721.3022.95-1.64-6.72%5131.24%
RCL251219P001900002024-06-24 12:04PM EDT190.0042.9433.5038.500.00-1231.07%
RCL251219P002000002024-04-08 3:45PM EDT200.0063.5859.0061.000.00-1150.43%