Mercado abrirá em 8 h 25 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,83 +0,25 (+0,35%) OURO
2.684,50 +5,60 (+0,21%) Bitcoin USD
66.991,39 +1.454,80 (+2,22%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Preço de exercício:150.00
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00150000 | 2024-10-14 12:48PM EDT | 2024-10-18 | 54.20 | 51.80 | 53.20 | +7.20 | +15.32% | 1 | 968 | 142.97% |
| RCL241025C00150000 | 2024-10-08 3:53PM EDT | 2024-10-25 | 34.00 | 52.30 | 54.70 | 0.00 | - | 1 | 6 | 122.36% |
| RCL241101C00150000 | 2024-09-18 10:33AM EDT | 2024-11-01 | 23.20 | 52.05 | 55.05 | 0.00 | - | - | 8 | 94.85% |
| RCL241108C00150000 | 2024-10-03 1:42PM EDT | 2024-11-08 | 26.15 | 52.20 | 55.30 | 0.00 | - | - | 2 | 82.98% |
| RCL241115C00150000 | 2024-10-11 3:04PM EDT | 2024-11-15 | 45.80 | 53.05 | 54.10 | 0.00 | - | 1 | 116 | 70.58% |
| RCL241220C00150000 | 2024-10-15 2:30PM EDT | 2024-12-20 | 55.25 | 54.10 | 55.45 | +5.10 | +10.17% | 2 | 210 | 58.20% |
| RCL250117C00150000 | 2024-10-15 3:32PM EDT | 2025-01-17 | 56.00 | 55.05 | 56.05 | +8.86 | +18.80% | 10 | 1,066 | 53.10% |
| RCL250321C00150000 | 2024-10-14 11:19AM EDT | 2025-03-21 | 53.29 | 57.80 | 58.95 | 0.00 | - | 1 | 118 | 51.34% |
| RCL250620C00150000 | 2024-10-15 11:24AM EDT | 2025-06-20 | 61.84 | 61.25 | 63.35 | +5.87 | +10.49% | 1 | 104 | 50.45% |
| RCL250718C00150000 | 2024-10-15 12:54PM EDT | 2025-07-18 | 64.30 | 62.00 | 64.55 | +46.25 | +256.23% | 3 | 13 | 52.65% |
| RCL250815C00150000 | 2024-08-26 11:47AM EDT | 2025-08-15 | 31.90 | 42.35 | 43.75 | 0.00 | - | 15 | 37 | 0.00% |
| RCL251219C00150000 | 2024-10-09 9:30AM EDT | 2025-12-19 | 56.52 | 67.95 | 69.40 | 0.00 | - | 1 | 143 | 50.12% |
| RCL260116C00150000 | 2024-09-24 3:15PM EDT | 2026-01-16 | 48.95 | 68.00 | 69.80 | 0.00 | - | 2 | 173 | 49.18% |
| RCL270115C00150000 | 2024-09-17 11:35AM EDT | 2027-01-15 | 49.81 | 76.65 | 79.85 | 0.00 | - | - | 1 | 48.05% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00150000 | 2024-10-15 11:18AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.30 | +0.32 | +1,600.00% | 5 | 1,166 | 155.86% |
| RCL241025P00150000 | 2024-10-07 2:28PM EDT | 2024-10-25 | 0.46 | 0.00 | 1.32 | 0.00 | - | 3 | 8 | 110.06% |
| RCL241101P00150000 | 2024-10-14 10:57AM EDT | 2024-11-01 | 0.30 | 0.10 | 1.00 | 0.00 | - | 2 | 28 | 81.40% |
| RCL241108P00150000 | 2024-10-10 1:28PM EDT | 2024-11-08 | 0.69 | 0.11 | 1.53 | 0.00 | - | 1 | 25 | 74.32% |
| RCL241115P00150000 | 2024-10-14 11:59AM EDT | 2024-11-15 | 0.46 | 0.16 | 0.79 | -0.05 | -9.80% | 1 | 50 | 58.64% |
| RCL241122P00150000 | 2024-10-07 2:30PM EDT | 2024-11-22 | 1.95 | 0.17 | 2.57 | 0.00 | - | - | - | 66.43% |
| RCL241220P00150000 | 2024-10-15 11:57AM EDT | 2024-12-20 | 1.01 | 1.00 | 1.16 | -0.24 | -19.20% | 42 | 352 | 48.44% |
| RCL250117P00150000 | 2024-10-15 3:48PM EDT | 2025-01-17 | 1.72 | 1.36 | 1.75 | -0.23 | -11.79% | 7 | 408 | 44.96% |
| RCL250321P00150000 | 2024-10-15 12:09PM EDT | 2025-03-21 | 3.50 | 3.35 | 3.65 | -0.45 | -11.39% | 26 | 170 | 43.18% |
| RCL250620P00150000 | 2024-10-15 12:18PM EDT | 2025-06-20 | 5.85 | 5.80 | 6.35 | -1.15 | -16.43% | 2 | 726 | 41.90% |
| RCL250718P00150000 | 2024-10-11 11:31AM EDT | 2025-07-18 | 7.75 | 6.55 | 7.80 | 0.00 | - | 2 | 35 | 43.17% |
| RCL250815P00150000 | 2024-10-15 11:38AM EDT | 2025-08-15 | 7.90 | 7.30 | 8.00 | -0.95 | -10.73% | 2 | 32 | 41.57% |
| RCL250919P00150000 | 2024-09-24 2:19PM EDT | 2025-09-19 | 11.75 | 7.90 | 8.80 | 0.00 | - | - | 1 | 41.01% |
| RCL251219P00150000 | 2024-10-01 10:03AM EDT | 2025-12-19 | 15.80 | 9.80 | 10.80 | 0.00 | - | 5 | 15 | 39.94% |
| RCL260116P00150000 | 2024-10-09 11:12AM EDT | 2026-01-16 | 13.05 | 10.60 | 11.25 | 0.00 | - | 11 | 31 | 39.44% |
© 2024 Yahoo. Todos os direitos reservados.