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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL260116C000400002024-07-08 3:49PM EDT40.00122.16128.05133.000.00-1879.32%
RCL260116C000450002024-01-31 1:32PM EDT45.0088.0081.2585.850.00-1120.00%
RCL260116C000500002024-03-26 3:36PM EDT50.0091.3590.7093.950.00-130.00%
RCL260116C000550002024-06-28 2:10PM EDT55.00111.45114.50119.000.00-1969.96%
RCL260116C000600002024-07-02 1:15PM EDT60.00101.51110.10114.500.00-2967.74%
RCL260116C000650002024-06-25 11:12AM EDT65.00100.91105.75110.000.00-218365.59%
RCL260116C000700002024-07-09 1:51PM EDT70.0099.12101.00106.000.00-13563.60%
RCL260116C000725002024-04-30 10:11AM EDT72.5077.0981.2083.250.00-2170.00%
RCL260116C000750002024-07-12 3:33PM EDT75.0097.3096.80101.500.00-14261.65%
RCL260116C000775002024-05-22 1:22PM EDT77.5080.3079.3583.450.00-20350.00%
RCL260116C000800002024-07-08 12:02PM EDT80.0090.2592.7097.500.00-23860.61%
RCL260116C000825002024-07-15 11:12AM EDT82.5090.5590.5595.000.00-12059.11%
RCL260116C000850002024-04-25 3:50PM EDT85.0064.4571.6575.050.00-370.00%
RCL260116C000875002024-04-10 1:01PM EDT87.5058.3563.6565.100.00-10200.00%
RCL260116C000900002024-07-08 2:54PM EDT90.0080.4084.0089.000.00-11256.69%
RCL260116C000925002024-07-18 12:00PM EDT92.5080.2083.4587.000.00-1257.92%
RCL260116C000950002024-04-08 11:17AM EDT95.0058.3058.8059.500.00-8100.00%
RCL260116C000975002024-04-12 11:30AM EDT97.5048.0756.6557.700.00-190.00%
RCL260116C001000002024-07-15 3:18PM EDT100.0077.8176.7581.000.00-16254.93%
RCL260116C001050002024-04-05 10:22AM EDT105.0048.8349.9050.800.00-11170.00%
RCL260116C001100002024-07-18 3:06PM EDT110.0066.4068.3572.050.00-19950.50%
RCL260116C001150002024-06-07 10:14AM EDT115.0055.9956.0558.250.00-12132.58%
RCL260116C001200002024-06-28 11:37AM EDT120.0058.4762.2065.450.00-118150.22%
RCL260116C001250002024-06-06 12:57PM EDT125.0048.2049.4551.500.00-16533.84%
RCL260116C001300002024-07-18 3:10PM EDT130.0052.3854.3057.850.00-111249.79%
RCL260116C001350002024-07-05 2:15PM EDT135.0044.5052.6054.350.00-321848.54%
RCL260116C001400002024-07-12 10:41AM EDT140.0048.0048.7551.300.00-112947.86%
RCL260116C001450002024-07-16 1:04PM EDT145.0049.8845.9047.450.00-150645.93%
RCL260116C001500002024-07-19 10:37AM EDT150.0044.2543.6046.45+1.15+2.67%1016247.86%
RCL260116C001550002024-07-08 3:59PM EDT155.0037.0038.5041.750.00-12344.59%
RCL260116C001600002024-07-19 10:35AM EDT160.0038.2538.1039.10+5.78+17.80%101944.01%
RCL260116C001650002024-07-18 3:08PM EDT165.0032.4434.1036.200.00-71042.98%
RCL260116C001700002024-07-19 2:53PM EDT170.0032.9033.1034.20+3.13+10.51%11042.98%
RCL260116C001750002024-05-24 11:29AM EDT175.0021.3521.0022.800.00-11431.28%
RCL260116C001800002024-06-26 11:18AM EDT180.0024.7127.3031.000.00-21543.58%
RCL260116C001850002024-05-31 11:21AM EDT185.0016.0622.0523.050.00-22035.94%
RCL260116C001900002024-07-19 10:39AM EDT190.0024.5524.4525.30+11.05+81.85%1011640.63%
RCL260116C001950002024-05-17 9:58AM EDT195.0012.9113.7014.800.00-11029.57%
RCL260116C002000002024-07-17 9:50AM EDT200.0021.6419.4022.450.00-124040.73%
RCL260116C002100002024-07-01 9:32AM EDT210.0014.6516.4020.000.00-116240.92%
RCL260116C002200002024-06-17 10:04AM EDT220.008.3014.1515.100.00-1337.58%
RCL260116C002300002024-07-08 11:13AM EDT230.0010.9512.3514.250.00-4639.04%
RCL260116C002400002024-07-18 1:38PM EDT240.009.5510.1511.400.00-303037.49%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL260116P000400002024-06-05 9:52AM EDT40.000.350.250.920.00-16860.82%
RCL260116P000425002024-05-07 10:13AM EDT42.500.640.390.950.00-11859.69%
RCL260116P000450002024-03-21 10:14AM EDT45.001.000.501.590.00-106362.16%
RCL260116P000475002024-04-26 10:04AM EDT47.501.000.311.350.00-120057.20%
RCL260116P000500002024-04-29 1:04PM EDT50.001.000.480.000.00-1625.00%
RCL260116P000550002023-12-14 2:02PM EDT55.002.812.903.350.00-102268.12%
RCL260116P000600002024-06-28 12:21PM EDT60.000.010.473.150.00-13955.40%
RCL260116P000650002024-06-05 9:32AM EDT65.001.410.672.200.00-11153.89%
RCL260116P000700002024-07-11 11:43AM EDT70.001.351.002.860.00-105153.58%
RCL260116P000725002024-02-27 1:15PM EDT72.504.503.253.450.00-42053.96%
RCL260116P000750002024-07-16 11:29AM EDT75.001.771.503.050.00-27750.77%
RCL260116P000775002024-05-28 3:09PM EDT77.502.751.123.100.00-14149.22%
RCL260116P000800002024-06-28 12:28PM EDT80.002.381.593.400.00-234848.74%
RCL260116P000825002024-06-26 12:55PM EDT82.502.611.103.600.00-3647.82%
RCL260116P000850002024-07-19 1:16PM EDT85.002.491.722.72-0.44-15.02%160442.70%
RCL260116P000875002024-07-15 10:57AM EDT87.502.801.873.900.00-1345.61%
RCL260116P000900002024-07-19 12:38PM EDT90.002.902.503.25-1.58-35.27%12,02341.72%
RCL260116P000925002024-02-08 1:27PM EDT92.5010.407.458.850.00-1654.68%
RCL260116P000950002024-07-19 1:20PM EDT95.003.702.853.90-1.44-28.02%1640.94%
RCL260116P000975002024-07-17 10:37AM EDT97.503.853.454.600.00-2641.59%
RCL260116P001000002024-07-17 10:06AM EDT100.004.342.725.650.00-11,31542.99%
RCL260116P001050002024-07-17 1:06PM EDT105.005.004.005.150.00-317938.66%
RCL260116P001100002024-07-19 2:59PM EDT110.005.854.955.95-1.05-15.22%13037.74%
RCL260116P001150002024-06-25 11:09AM EDT115.007.646.207.100.00-16537.42%
RCL260116P001200002024-07-17 1:35PM EDT120.007.856.509.100.00-127538.50%
RCL260116P001250002024-07-16 11:34AM EDT125.008.697.859.200.00-17935.71%
RCL260116P001300002024-07-19 2:34PM EDT130.0010.409.9511.40-0.05-0.48%319436.57%
RCL260116P001350002024-07-19 2:40PM EDT135.0011.8511.3012.00+0.15+1.28%21534.53%
RCL260116P001400002024-07-19 2:34PM EDT140.0013.4012.8013.55+0.90+7.20%11,38633.90%
RCL260116P001450002024-07-19 2:34PM EDT145.0015.1013.0515.25-0.40-2.58%24133.30%
RCL260116P001500002024-07-19 2:33PM EDT150.0016.9516.3017.05-0.25-1.45%22132.68%
RCL260116P001550002024-07-19 2:34PM EDT155.0018.9018.4519.00-3.69-16.33%23832.07%
RCL260116P001600002024-07-19 2:48PM EDT160.0020.9520.5021.10+0.95+4.75%126331.49%
RCL260116P001650002024-07-19 2:41PM EDT165.0023.2022.5523.30-0.80-3.33%131530.86%
RCL260116P001700002024-07-16 3:44PM EDT170.0023.9424.9525.650.00--130.25%
RCL260116P001750002024-07-11 1:11PM EDT175.0030.8627.5530.150.00-5932.09%
RCL260116P001800002024-07-09 11:30AM EDT180.0032.9528.0032.800.00--131.48%
RCL260116P001850002024-07-09 3:49PM EDT185.0036.2231.0033.950.00-4028.88%
RCL260116P001900002024-07-12 10:22AM EDT190.0038.0534.9037.500.00--129.03%
RCL260116P002000002024-07-09 3:49PM EDT200.0045.4840.0045.000.00--429.38%
RCL260116P002100002024-07-08 3:49PM EDT210.0053.7447.0050.000.00-1125.71%