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:130.00
Opções de comprapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726C00130000 | 2024-07-24 12:13PM EDT | 2024-07-26 | 36.75 | 22.95 | 24.90 | 0.00 | - | 12 | 17 | 201.76% |
| RCL240802C00130000 | 2024-07-10 10:41AM EDT | 2024-08-02 | 31.70 | 22.00 | 25.45 | 0.00 | - | 1 | 10 | 61.13% |
| RCL240809C00130000 | 2024-07-23 10:33AM EDT | 2024-08-09 | 42.66 | 23.35 | 25.30 | 0.00 | - | - | 17 | 61.99% |
| RCL240816C00130000 | 2024-07-26 11:24AM EDT | 2024-08-16 | 24.50 | 22.90 | 25.00 | -3.85 | -13.58% | 1 | 38 | 61.33% |
| RCL240920C00130000 | 2024-07-25 11:47AM EDT | 2024-09-20 | 29.34 | 24.35 | 26.50 | 0.00 | - | 3 | 178 | 48.95% |
| RCL241018C00130000 | 2024-07-23 9:30AM EDT | 2024-10-18 | 41.00 | 25.65 | 27.55 | 0.00 | - | 2 | 143 | 45.46% |
| RCL241220C00130000 | 2024-07-25 12:11PM EDT | 2024-12-20 | 33.10 | 28.35 | 30.65 | 0.00 | - | 10 | 71 | 45.28% |
| RCL250117C00130000 | 2024-07-18 3:25PM EDT | 2025-01-17 | 31.78 | 30.05 | 32.45 | -8.77 | -21.63% | 1 | 284 | 46.92% |
| RCL250321C00130000 | 2024-07-23 2:48PM EDT | 2025-03-21 | 49.65 | 32.25 | 34.50 | 0.00 | - | 2 | 62 | 45.38% |
| RCL250620C00130000 | 2024-07-23 3:34PM EDT | 2025-06-20 | 52.40 | 35.45 | 37.50 | 0.00 | - | 160 | 96 | 44.86% |
| RCL250718C00130000 | 2024-05-13 11:24AM EDT | 2025-07-18 | 32.00 | 42.20 | 43.50 | 0.00 | - | 2 | 1 | 53.55% |
| RCL250815C00130000 | 2024-06-11 11:33AM EDT | 2025-08-15 | 41.13 | 47.35 | 48.75 | 0.00 | - | 1 | 6 | 61.33% |
| RCL251219C00130000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 38.80 | 40.65 | 44.05 | 0.00 | - | 35 | 68 | 46.73% |
| RCL260116C00130000 | 2024-07-25 10:41AM EDT | 2026-01-16 | 46.50 | 42.10 | 43.75 | 0.00 | - | 1 | 111 | 45.03% |
Opções de vendapara26 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726P00130000 | 2024-07-25 11:36AM EDT | 2024-07-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 521 | 128.13% |
| RCL240802P00130000 | 2024-07-26 11:00AM EDT | 2024-08-02 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 10 | 39 | 53.91% |
| RCL240809P00130000 | 2024-07-08 2:00PM EDT | 2024-08-09 | 0.74 | 0.05 | 0.76 | 0.00 | - | 1 | 4 | 53.27% |
| RCL240816P00130000 | 2024-07-26 9:37AM EDT | 2024-08-16 | 0.19 | 0.10 | 0.30 | +0.06 | +46.15% | 3 | 143 | 41.31% |
| RCL240823P00130000 | 2024-07-25 3:53PM EDT | 2024-08-23 | 0.67 | 0.17 | 0.42 | 0.00 | - | 2 | 22 | 38.62% |
| RCL240830P00130000 | 2024-07-25 1:19PM EDT | 2024-08-30 | 0.55 | 0.16 | 0.67 | 0.00 | - | - | - | 38.70% |
| RCL240920P00130000 | 2024-07-26 1:43PM EDT | 2024-09-20 | 1.06 | 0.39 | 1.11 | -0.18 | -14.52% | 6 | 313 | 35.23% |
| RCL241018P00130000 | 2024-07-25 3:40PM EDT | 2024-10-18 | 2.06 | 1.65 | 1.98 | 0.00 | - | 29 | 410 | 34.66% |
| RCL241220P00130000 | 2024-07-26 3:36PM EDT | 2024-12-20 | 4.20 | 3.70 | 5.25 | +1.48 | +54.41% | 2 | 352 | 39.03% |
| RCL250117P00130000 | 2024-07-26 2:11PM EDT | 2025-01-17 | 5.00 | 4.55 | 5.05 | 0.00 | - | 1 | 2,320 | 35.14% |
| RCL250321P00130000 | 2024-07-23 10:40AM EDT | 2025-03-21 | 4.00 | 6.40 | 7.05 | 0.00 | - | 1 | 50 | 35.55% |
| RCL250620P00130000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 6.65 | 8.15 | 10.10 | 0.00 | - | 2 | 162 | 36.87% |
| RCL250718P00130000 | 2024-07-23 12:42PM EDT | 2025-07-18 | 6.85 | 7.60 | 9.90 | 0.00 | - | 1 | 18 | 34.99% |
| RCL250815P00130000 | 2024-07-17 11:54AM EDT | 2025-08-15 | 7.55 | 9.90 | 10.65 | 0.00 | - | 1 | 17 | 35.17% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 43.92% |
| RCL260116P00130000 | 2024-07-24 10:05AM EDT | 2026-01-16 | 10.35 | 12.55 | 15.10 | 0.00 | - | 1 | 198 | 36.95% |
© 2024 Yahoo. Todos os direitos reservados.