Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
151,12+0,91 (+0,61%)
No fechamento: 04:00PM EDT
150,80 -0,32 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001250002024-06-14 2:52PM EDT2024-06-2823.6524.1028.000.00-6979141.06%
RCL240705C001250002024-06-17 10:56AM EDT2024-07-0521.8024.3028.300.00-1254.49%
RCL240712C001250002024-06-18 10:16AM EDT2024-07-1225.3324.5028.40+25.33--882.52%
RCL240719C001250002024-06-18 12:33PM EDT2024-07-1927.0025.3528.400.00-95351.10%
RCL240726C001250002024-06-17 12:51PM EDT2024-07-2623.2326.3529.40+23.23--357.93%
RCL240816C001250002024-06-20 2:22PM EDT2024-08-1627.6527.8029.400.00-12851.26%
RCL240920C001250002024-06-20 3:27PM EDT2024-09-2029.0028.9030.500.00-129550.15%
RCL241018C001250002024-06-11 12:39PM EDT2024-10-1833.5830.2031.300.00-18947.19%
RCL241220C001250002024-06-17 3:35PM EDT2024-12-2032.1033.2533.800.00-11346.14%
RCL250117C001250002024-06-21 3:57PM EDT2025-01-1734.4333.4536.20+2.45+7.66%1372349.74%
RCL250620C001250002024-06-21 12:26PM EDT2025-06-2038.6938.3040.50-2.86-6.88%48846.65%
RCL250718C001250002024-06-21 1:12PM EDT2025-07-1839.6240.6541.40+1.27+3.31%12246.71%
RCL250815C001250002024-05-06 2:52PM EDT2025-08-1537.6045.6048.050.00-13955.32%
RCL251219C001250002024-06-04 2:16PM EDT2025-12-1948.4243.7547.850.00-12550.19%
RCL260116C001250002024-06-06 12:57PM EDT2026-01-1648.2044.5546.850.00-16547.35%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001250002024-06-21 1:35PM EDT2024-06-280.010.000.03-0.03-75.00%127657.03%
RCL240705P001250002024-06-21 12:04PM EDT2024-07-050.100.010.29-0.04-28.57%1652.83%
RCL240712P001250002024-06-17 10:56AM EDT2024-07-120.380.011.420.00-1558.59%
RCL240719P001250002024-06-21 3:25PM EDT2024-07-190.270.130.390.00-778443.90%
RCL240726P001250002024-06-21 11:10AM EDT2024-07-260.570.170.56-0.22-27.85%1742.38%
RCL240802P001250002024-06-21 3:52PM EDT2024-08-020.740.680.90-0.53-41.73%1543.41%
RCL240816P001250002024-06-21 10:40AM EDT2024-08-161.300.901.130.00-11039.89%
RCL240920P001250002024-06-21 11:43AM EDT2024-09-202.001.601.79-0.72-26.47%147535.85%
RCL241018P001250002024-06-21 1:23PM EDT2024-10-182.582.152.61-0.66-20.37%132335.66%
RCL241220P001250002024-06-13 11:14AM EDT2024-12-203.604.105.250.00-124438.35%
RCL250117P001250002024-06-20 1:29PM EDT2025-01-175.174.654.850.00-11,22734.43%
RCL250321P001250002024-06-10 1:04PM EDT2025-03-215.506.106.500.00-13034.62%
RCL250620P001250002024-06-18 12:30PM EDT2025-06-208.608.008.550.00-97434.49%
RCL250718P001250002024-06-17 2:19PM EDT2025-07-189.718.409.500.00-41735.20%
RCL250815P001250002024-06-05 12:36PM EDT2025-08-158.507.559.600.00-21634.20%
RCL251219P001250002024-05-29 1:47PM EDT2025-12-1912.2510.7511.800.00-1533.77%
RCL260116P001250002024-06-12 11:03AM EDT2026-01-1610.7310.4512.150.00-97933.51%