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:130.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001300002024-06-20 3:08PM EDT2024-06-2820.3419.1023.400.00-22662.40%
RCL240705C001300002024-06-04 3:46PM EDT2024-07-0526.7520.0523.650.00-101061.18%
RCL240712C001300002024-06-12 11:06AM EDT2024-07-1227.7519.6023.700.00--1674.07%
RCL240719C001300002024-06-20 3:51PM EDT2024-07-1921.7521.7023.150.00-510050.20%
RCL240726C001300002024-06-14 12:21PM EDT2024-07-2618.7320.9524.750.00--665.37%
RCL240816C001300002024-06-20 2:22PM EDT2024-08-1623.3523.7024.100.00-14347.29%
RCL240920C001300002024-06-21 11:54AM EDT2024-09-2024.0824.2026.35-1.42-5.57%217347.55%
RCL241018C001300002024-06-14 11:32AM EDT2024-10-1823.5025.5027.000.00-4114544.01%
RCL241220C001300002024-06-21 2:22PM EDT2024-12-2028.9029.5530.10-0.60-2.03%1610944.71%
RCL250117C001300002024-06-21 10:00AM EDT2025-01-1729.9530.7031.65-4.35-12.68%529045.73%
RCL250321C001300002024-06-21 3:46PM EDT2025-03-2133.3533.2034.05+0.60+1.83%38145.58%
RCL250620C001300002024-06-14 9:48AM EDT2025-06-2035.4334.5037.250.00-4924245.71%
RCL250718C001300002024-05-13 11:24AM EDT2025-07-1832.0042.2043.500.00-2154.49%
RCL250815C001300002024-06-11 11:33AM EDT2025-08-1541.1336.5039.350.00-1646.33%
RCL251219C001300002024-05-23 9:30AM EDT2025-12-1938.8040.6544.050.00-356848.04%
RCL260116C001300002024-06-21 3:00PM EDT2026-01-1642.2842.7043.60-4.46-9.54%211246.16%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001300002024-06-21 3:12PM EDT2024-06-280.020.010.04-0.07-77.78%185352.34%
RCL240705P001300002024-06-21 12:04PM EDT2024-07-050.110.050.53-0.34-75.56%11856.40%
RCL240712P001300002024-06-17 3:22PM EDT2024-07-120.460.110.390.00-5642.33%
RCL240719P001300002024-06-21 12:28PM EDT2024-07-190.450.350.41-0.11-19.64%417936.87%
RCL240726P001300002024-06-20 1:55PM EDT2024-07-260.980.691.840.00-11750.15%
RCL240802P001300002024-06-20 3:03PM EDT2024-08-021.380.741.420.00-113241.86%
RCL240816P001300002024-06-21 3:35PM EDT2024-08-161.781.621.73-0.12-6.32%314238.60%
RCL240920P001300002024-06-18 3:35PM EDT2024-09-202.761.942.610.00-3634735.08%
RCL241018P001300002024-06-20 2:55PM EDT2024-10-183.602.883.350.00-1836733.91%
RCL241220P001300002024-06-18 12:45PM EDT2024-12-205.655.055.500.00-434734.38%
RCL250117P001300002024-06-14 10:12AM EDT2025-01-176.845.856.450.00-11,80234.70%
RCL250321P001300002024-06-11 11:29AM EDT2025-03-216.907.457.900.00-485133.94%
RCL250620P001300002024-06-18 3:38PM EDT2025-06-2010.008.8510.550.00-3015634.76%
RCL250718P001300002024-05-21 9:52AM EDT2025-07-1811.3510.3510.800.00-11733.97%
RCL250815P001300002024-03-06 4:34PM EDT2025-08-1520.4515.6517.600.00-101745.22%
RCL251219P001300002024-03-26 3:26PM EDT2025-12-1919.1017.6518.750.00-12641.47%
RCL260116P001300002024-06-13 10:38AM EDT2026-01-1612.7012.9013.800.00-112532.79%