Mercado abrirá em 9 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
70,79 +0,21 (+0,30%) OURO
2.682,50 +3,60 (+0,13%) Bitcoin USD
67.139,09 +1.547,09 (+2,36%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00160000 | 2024-10-15 12:10PM EDT | 2024-10-18 | 43.50 | 41.95 | 43.25 | +6.17 | +16.53% | 20 | 3,055 | 129.69% |
| RCL241025C00160000 | 2024-10-10 11:51AM EDT | 2024-10-25 | 35.24 | 42.20 | 44.10 | 0.00 | - | 1 | 15 | 92.14% |
| RCL241101C00160000 | 2024-09-19 3:26PM EDT | 2024-11-01 | 16.14 | 42.15 | 45.20 | 0.00 | - | 7 | 8 | 80.32% |
| RCL241108C00160000 | 2024-09-30 11:19AM EDT | 2024-11-08 | 18.82 | 42.30 | 45.55 | 0.00 | - | - | 0 | 70.87% |
| RCL241115C00160000 | 2024-10-15 12:27PM EDT | 2024-11-15 | 45.00 | 43.55 | 44.20 | +8.70 | +23.97% | 3 | 105 | 61.79% |
| RCL241220C00160000 | 2024-10-14 10:29AM EDT | 2024-12-20 | 38.50 | 44.70 | 46.30 | 0.00 | - | 7 | 349 | 52.89% |
| RCL250117C00160000 | 2024-10-11 2:41PM EDT | 2025-01-17 | 46.06 | 45.75 | 47.00 | +5.80 | +14.41% | 2 | 465 | 50.98% |
| RCL250321C00160000 | 2024-10-15 2:49PM EDT | 2025-03-21 | 50.96 | 48.55 | 50.65 | +6.27 | +14.03% | 2 | 96 | 50.27% |
| RCL250620C00160000 | 2024-10-14 3:21PM EDT | 2025-06-20 | 50.00 | 53.40 | 55.55 | 0.00 | - | 5 | 704 | 50.31% |
| RCL250718C00160000 | 2024-08-21 1:00PM EDT | 2025-07-18 | 22.75 | 32.30 | 33.25 | 0.00 | - | 1 | 8 | 0.00% |
| RCL250815C00160000 | 2024-10-14 12:55PM EDT | 2025-08-15 | 53.00 | 55.65 | 57.75 | 0.00 | - | 1 | 58 | 49.42% |
| RCL251219C00160000 | 2024-09-26 10:39AM EDT | 2025-12-19 | 45.04 | 60.15 | 62.60 | 0.00 | - | 1 | 109 | 48.75% |
| RCL260116C00160000 | 2024-09-30 11:01AM EDT | 2026-01-16 | 39.30 | 61.25 | 64.35 | 0.00 | - | 1 | 14 | 49.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00160000 | 2024-10-15 11:23AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.14 | +0.01 | +50.00% | 1 | 2,872 | 113.28% |
| RCL241025P00160000 | 2024-10-14 2:35PM EDT | 2024-10-25 | 0.16 | 0.00 | 2.18 | 0.00 | - | 1 | 30 | 101.12% |
| RCL241101P00160000 | 2024-10-15 10:45AM EDT | 2024-11-01 | 0.40 | 0.14 | 1.48 | -0.23 | -36.51% | 6 | 44 | 72.36% |
| RCL241108P00160000 | 2024-10-15 10:49AM EDT | 2024-11-08 | 0.50 | 0.22 | 0.94 | -0.69 | -57.98% | 1 | 6 | 56.64% |
| RCL241115P00160000 | 2024-10-15 2:33PM EDT | 2024-11-15 | 0.64 | 0.47 | 0.76 | -0.32 | -33.33% | 10 | 232 | 50.46% |
| RCL241122P00160000 | 2024-10-07 11:40AM EDT | 2024-11-22 | 3.24 | 0.73 | 2.29 | 0.00 | - | 4 | 9 | 56.40% |
| RCL241129P00160000 | 2024-10-10 11:57AM EDT | 2024-11-29 | 1.78 | 0.87 | 2.04 | 0.00 | - | - | 3 | 51.31% |
| RCL241220P00160000 | 2024-10-15 3:52PM EDT | 2024-12-20 | 1.94 | 1.68 | 1.89 | -0.22 | -10.19% | 6 | 262 | 45.53% |
| RCL250117P00160000 | 2024-10-15 12:16PM EDT | 2025-01-17 | 2.35 | 2.09 | 2.71 | -1.24 | -34.54% | 7 | 190 | 42.53% |
| RCL250321P00160000 | 2024-10-15 11:18AM EDT | 2025-03-21 | 4.85 | 4.95 | 5.20 | -0.90 | -15.65% | 24 | 172 | 41.43% |
| RCL250620P00160000 | 2024-10-15 2:58PM EDT | 2025-06-20 | 8.03 | 8.05 | 8.80 | -1.47 | -15.47% | 6 | 561 | 41.27% |
| RCL250718P00160000 | 2024-09-23 1:32PM EDT | 2025-07-18 | 14.25 | 8.75 | 9.45 | 0.00 | - | 1 | 39 | 40.45% |
| RCL250815P00160000 | 2024-09-10 12:50PM EDT | 2025-08-15 | 21.90 | 10.25 | 12.45 | 0.00 | - | 15 | 21 | 44.21% |
| RCL250919P00160000 | 2024-10-11 11:09AM EDT | 2025-09-19 | 12.30 | 10.35 | 11.20 | 0.00 | - | 1 | 2 | 39.66% |
| RCL251219P00160000 | 2024-09-12 11:56AM EDT | 2025-12-19 | 21.30 | 14.15 | 15.10 | 0.00 | - | 1 | 10 | 41.23% |
| RCL260116P00160000 | 2024-10-11 11:44AM EDT | 2026-01-16 | 15.70 | 12.40 | 13.85 | 0.00 | - | 3 | 113 | 38.11% |
| RCL270115P00160000 | 2024-09-19 1:36PM EDT | 2027-01-15 | 26.35 | 18.80 | 20.25 | 0.00 | - | - | 20 | 35.36% |
© 2024 Yahoo. Todos os direitos reservados.