Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
160,73+6,21 (+4,02%)
No fechamento: 04:00PM EDT
160,80 +0,07 (+0,04%)
Pós-fechamento: 05:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001350002024-06-04 3:46PM EDT2024-06-2821.7623.7026.450.00-11121.09%
RCL240705C001350002024-06-25 10:27AM EDT2024-07-0524.4525.1526.60+9.60+64.65%5152.64%
RCL240712C001350002024-05-31 1:06PM EDT2024-07-1212.5225.1527.200.00-4450.98%
RCL240719C001350002024-06-21 2:24PM EDT2024-07-1916.0525.8527.700.00-11853.42%
RCL240726C001350002024-06-14 12:04PM EDT2024-07-2614.7525.8027.200.00--152.15%
RCL240802C001350002024-06-17 3:11PM EDT2024-08-0217.5325.9027.850.00--253.22%
RCL240816C001350002024-06-21 1:44PM EDT2024-08-1618.5027.6028.700.00-31851.60%
RCL240920C001350002024-06-25 9:39AM EDT2024-09-2027.0828.9029.85+6.55+31.90%198945.69%
RCL241018C001350002024-06-24 11:36AM EDT2024-10-1825.2830.1031.900.00-112447.82%
RCL241220C001350002024-06-20 12:04PM EDT2024-12-2025.6533.6534.300.00-1945.52%
RCL250117C001350002024-06-21 1:22PM EDT2025-01-1725.4534.5535.300.00-222044.97%
RCL250321C001350002024-06-14 9:59AM EDT2025-03-2128.9637.1038.450.00-9146.47%
RCL250620C001350002024-06-24 11:36AM EDT2025-06-2036.0040.7041.650.00-210346.27%
RCL250718C001350002024-02-09 3:21PM EDT2025-07-1816.8021.5522.450.00--40.00%
RCL250815C001350002024-02-12 10:30AM EDT2025-08-1516.5526.4527.050.00-1313.95%
RCL251219C001350002024-04-26 12:42PM EDT2025-12-1933.9537.1038.900.00-11533.46%
RCL260116C001350002024-06-24 9:35AM EDT2026-01-1640.0047.4549.100.00-121847.88%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001350002024-06-21 2:09PM EDT2024-06-280.030.000.00-0.04-57.14%113850.00%
RCL240705P001350002024-06-21 3:59PM EDT2024-07-050.230.020.000.00-54225.00%
RCL240712P001350002024-06-25 2:33PM EDT2024-07-120.170.050.31-0.05-22.73%133347.27%
RCL240719P001350002024-06-25 3:06PM EDT2024-07-190.140.110.23-0.26-65.00%341,27937.89%
RCL240726P001350002024-06-25 9:46AM EDT2024-07-260.530.261.05-0.81-60.45%42047.29%
RCL240802P001350002024-06-25 12:15PM EDT2024-08-020.930.781.10-1.06-53.27%41643.38%
RCL240816P001350002024-06-25 1:21PM EDT2024-08-161.250.221.35-1.47-54.04%637739.50%
RCL240920P001350002024-06-25 3:21PM EDT2024-09-202.122.012.34-0.65-23.47%81,56236.68%
RCL241018P001350002024-06-25 2:05PM EDT2024-10-182.882.582.97-2.11-42.28%724334.89%
RCL241220P001350002024-06-25 3:17PM EDT2024-12-204.854.604.90-2.70-35.76%1410934.58%
RCL250117P001350002024-06-25 11:11AM EDT2025-01-175.655.355.85-1.27-18.35%181,16834.90%
RCL250321P001350002024-06-12 1:45PM EDT2025-03-217.707.107.350.00--134.21%
RCL250620P001350002024-06-21 1:57PM EDT2025-06-2011.959.059.550.00-132434.03%
RCL250718P001350002023-12-28 3:54PM EDT2025-07-1822.8025.2525.800.00--861.92%
RCL250815P001350002024-05-31 3:48PM EDT2025-08-1514.359.8510.850.00-1534.04%
RCL251219P001350002024-06-24 3:48PM EDT2025-12-1913.4511.6513.100.00-23133.38%
RCL260116P001350002024-06-25 11:57AM EDT2026-01-1613.2012.9014.15-2.80-17.50%21534.15%