Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.255,61 +1.264,82 (+1,89%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:125.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00125000 | 2024-07-02 10:00AM EDT | 2024-08-02 | 33.00 | 26.75 | 30.50 | 0.00 | - | - | 1 | 67.77% |
| RCL240809C00125000 | 2024-07-19 11:36AM EDT | 2024-08-09 | 29.95 | 28.25 | 30.25 | -12.86 | -30.04% | 1 | 45 | 73.63% |
| RCL240816C00125000 | 2024-07-25 11:47AM EDT | 2024-08-16 | 33.23 | 27.70 | 30.00 | 0.00 | - | 3 | 23 | 73.17% |
| RCL240920C00125000 | 2024-07-25 11:47AM EDT | 2024-09-20 | 34.39 | 28.95 | 31.20 | 0.00 | - | 3 | 294 | 54.57% |
| RCL241018C00125000 | 2024-07-17 3:02PM EDT | 2024-10-18 | 42.50 | 30.65 | 32.75 | 0.00 | - | 1 | 88 | 53.22% |
| RCL241220C00125000 | 2024-07-25 12:10PM EDT | 2024-12-20 | 37.10 | 32.80 | 34.75 | 0.00 | - | 11 | 25 | 47.79% |
| RCL250117C00125000 | 2024-07-09 3:22PM EDT | 2025-01-17 | 44.00 | 33.55 | 36.30 | 0.00 | - | 1 | 718 | 48.85% |
| RCL250620C00125000 | 2024-07-25 3:58PM EDT | 2025-06-20 | 39.43 | 39.35 | 41.95 | 0.00 | - | 2 | 89 | 48.21% |
| RCL250718C00125000 | 2024-06-21 1:12PM EDT | 2025-07-18 | 39.62 | 53.10 | 57.00 | 0.00 | - | 12 | 13 | 72.99% |
| RCL250815C00125000 | 2024-07-01 11:19AM EDT | 2025-08-15 | 44.74 | 41.40 | 43.10 | 0.00 | - | 1 | 38 | 46.86% |
| RCL251219C00125000 | 2024-07-15 2:46PM EDT | 2025-12-19 | 58.60 | 44.70 | 47.00 | 0.00 | - | 1 | 24 | 47.34% |
| RCL260116C00125000 | 2024-07-26 12:21PM EDT | 2026-01-16 | 45.90 | 44.95 | 46.60 | -2.30 | -4.77% | 9 | 65 | 45.43% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00125000 | 2024-07-25 11:10AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 91.02% |
| RCL240809P00125000 | 2024-07-08 3:06PM EDT | 2024-08-09 | 0.47 | 0.03 | 0.75 | 0.00 | - | - | 12 | 64.84% |
| RCL240816P00125000 | 2024-07-22 10:37AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 52.54% |
| RCL240920P00125000 | 2024-07-25 3:39PM EDT | 2024-09-20 | 0.77 | 0.08 | 1.09 | 0.00 | - | 7 | 515 | 41.41% |
| RCL241018P00125000 | 2024-07-25 1:08PM EDT | 2024-10-18 | 1.15 | 1.20 | 1.60 | 0.00 | - | 4 | 320 | 37.77% |
| RCL241220P00125000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 3.25 | 2.92 | 3.35 | -0.15 | -4.41% | 1 | 333 | 36.80% |
| RCL250117P00125000 | 2024-07-26 1:05PM EDT | 2025-01-17 | 3.75 | 3.05 | 4.95 | -0.13 | -3.35% | 1 | 1,167 | 39.60% |
| RCL250321P00125000 | 2024-07-15 10:58AM EDT | 2025-03-21 | 3.93 | 5.15 | 5.75 | 0.00 | - | 1 | 57 | 36.32% |
| RCL250620P00125000 | 2024-07-25 11:05AM EDT | 2025-06-20 | 6.92 | 5.50 | 8.70 | 0.00 | - | 2 | 75 | 37.85% |
| RCL250718P00125000 | 2024-07-23 12:42PM EDT | 2025-07-18 | 5.15 | 7.20 | 10.10 | 0.00 | - | 1 | 50 | 39.37% |
| RCL250815P00125000 | 2024-06-05 12:36PM EDT | 2025-08-15 | 8.50 | 8.10 | 8.65 | 0.00 | - | 2 | 16 | 34.89% |
| RCL251219P00125000 | 2024-07-24 11:54AM EDT | 2025-12-19 | 8.70 | 9.70 | 12.15 | 0.00 | - | 1 | 5 | 36.54% |
| RCL260116P00125000 | 2024-07-16 11:34AM EDT | 2026-01-16 | 8.69 | 10.20 | 11.55 | 0.00 | - | 1 | 79 | 34.56% |
© 2024 Yahoo. Todos os direitos reservados.