Mercado abrirá em 8 h 41 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
70,85 +0,27 (+0,38%) OURO
2.683,60 +4,70 (+0,18%) Bitcoin USD
67.148,77 +1.680,19 (+2,57%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00155000 | 2024-10-15 1:52PM EDT | 2024-10-18 | 48.79 | 46.95 | 48.20 | +6.42 | +15.15% | 7 | 1,422 | 141.41% |
| RCL241025C00155000 | 2024-10-15 9:41AM EDT | 2024-10-25 | 44.10 | 46.80 | 49.15 | +23.70 | +116.18% | 1 | 10 | 96.53% |
| RCL241101C00155000 | 2024-10-09 3:41PM EDT | 2024-11-01 | 38.48 | 47.35 | 50.10 | 0.00 | - | - | 3 | 89.55% |
| RCL241115C00155000 | 2024-10-14 9:43AM EDT | 2024-11-15 | 40.75 | 48.10 | 49.30 | 0.00 | - | 1 | 12 | 65.99% |
| RCL241122C00155000 | 2024-10-10 12:27PM EDT | 2024-11-22 | 42.30 | 48.10 | 50.40 | 0.00 | - | - | 1 | 65.43% |
| RCL241220C00155000 | 2024-10-14 10:20AM EDT | 2024-12-20 | 42.36 | 49.40 | 50.75 | 0.00 | - | 1 | 237 | 55.30% |
| RCL250117C00155000 | 2024-10-14 10:14AM EDT | 2025-01-17 | 43.89 | 50.05 | 51.60 | 0.00 | - | 2 | 591 | 50.15% |
| RCL250321C00155000 | 2024-10-15 9:59AM EDT | 2025-03-21 | 51.30 | 53.00 | 54.75 | +14.53 | +39.52% | 1 | 104 | 51.71% |
| RCL250620C00155000 | 2024-10-04 3:47PM EDT | 2025-06-20 | 39.87 | 56.85 | 59.00 | 0.00 | - | 1 | 43 | 50.69% |
| RCL250718C00155000 | 2024-08-15 9:47AM EDT | 2025-07-18 | 23.85 | 31.10 | 32.95 | 0.00 | - | 5 | 15 | 0.00% |
| RCL250815C00155000 | 2024-10-08 10:27AM EDT | 2025-08-15 | 45.50 | 59.10 | 61.40 | 0.00 | - | 1 | 206 | 50.37% |
| RCL250919C00155000 | 2024-10-10 12:34PM EDT | 2025-09-19 | 56.02 | 61.00 | 63.00 | 0.00 | - | - | 1 | 50.53% |
| RCL251219C00155000 | 2024-09-09 11:36AM EDT | 2025-12-19 | 31.35 | 57.35 | 58.55 | 0.00 | - | 8 | 13 | 37.74% |
| RCL260116C00155000 | 2024-10-09 9:42AM EDT | 2026-01-16 | 54.41 | 64.30 | 66.35 | 0.00 | - | 5 | 22 | 48.47% |
| RCL270115C00155000 | 2024-10-08 10:04AM EDT | 2027-01-15 | 59.82 | 73.75 | 76.50 | 0.00 | - | 7 | 9 | 47.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00155000 | 2024-10-15 3:44PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 39 | 1,410 | 112.50% |
| RCL241025P00155000 | 2024-10-14 11:21AM EDT | 2024-10-25 | 0.01 | 0.01 | 0.50 | 0.00 | - | 11 | 30 | 83.79% |
| RCL241101P00155000 | 2024-10-15 9:30AM EDT | 2024-11-01 | 0.43 | 0.10 | 0.61 | -0.15 | -25.86% | 3 | 37 | 68.07% |
| RCL241108P00155000 | 2024-10-01 2:04PM EDT | 2024-11-08 | 2.96 | 0.16 | 1.62 | 0.00 | - | 1 | 4 | 68.85% |
| RCL241115P00155000 | 2024-10-15 2:41PM EDT | 2024-11-15 | 0.47 | 0.40 | 0.61 | -0.28 | -37.33% | 66 | 65 | 53.81% |
| RCL241122P00155000 | 2024-10-07 12:32PM EDT | 2024-11-22 | 2.34 | 0.30 | 1.94 | 0.00 | - | - | 1 | 57.72% |
| RCL241220P00155000 | 2024-10-15 12:33PM EDT | 2024-12-20 | 1.31 | 1.10 | 1.48 | -0.38 | -22.49% | 2 | 156 | 46.94% |
| RCL250117P00155000 | 2024-10-14 2:42PM EDT | 2025-01-17 | 2.10 | 1.94 | 2.40 | -0.32 | -13.22% | 5 | 283 | 44.96% |
| RCL250321P00155000 | 2024-10-15 11:18AM EDT | 2025-03-21 | 4.15 | 4.10 | 4.40 | -0.65 | -13.54% | 3 | 177 | 42.40% |
| RCL250620P00155000 | 2024-10-14 10:53AM EDT | 2025-06-20 | 8.26 | 6.90 | 7.45 | 0.00 | - | 1 | 159 | 41.44% |
| RCL250718P00155000 | 2024-08-21 12:51PM EDT | 2025-07-18 | 18.30 | 12.40 | 14.05 | 0.00 | - | 1 | 49 | 51.39% |
| RCL250815P00155000 | 2024-09-06 11:50AM EDT | 2025-08-15 | 19.95 | 12.40 | 14.20 | 0.00 | - | 2 | 2 | 50.81% |
| RCL250919P00155000 | 2024-09-25 3:46PM EDT | 2025-09-19 | 14.00 | 9.00 | 9.90 | 0.00 | - | - | 1 | 40.24% |
| RCL251219P00155000 | 2024-09-16 10:01AM EDT | 2025-12-19 | 17.17 | 11.10 | 12.05 | 0.00 | - | 1 | 15 | 39.28% |
| RCL260116P00155000 | 2024-10-15 9:30AM EDT | 2026-01-16 | 12.51 | 11.85 | 12.50 | -1.99 | -13.72% | 3 | 47 | 38.77% |
© 2024 Yahoo. Todos os direitos reservados.