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
69.227,88 +1.332,83 (+1,96%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00135000 | 2024-07-25 1:10PM EDT | 2024-08-02 | 21.93 | 18.20 | 20.75 | 0.00 | - | 20 | 22 | 78.76% |
| RCL240809C00135000 | 2024-07-08 10:39AM EDT | 2024-08-09 | 28.25 | 18.45 | 20.55 | 0.00 | - | 6 | 13 | 56.13% |
| RCL240816C00135000 | 2024-07-25 10:09AM EDT | 2024-08-16 | 21.25 | 18.10 | 20.70 | 0.00 | - | 1 | 28 | 60.46% |
| RCL240823C00135000 | 2024-07-24 10:42AM EDT | 2024-08-23 | 21.21 | 19.25 | 21.90 | -13.54 | -38.96% | 1 | 2 | 51.17% |
| RCL240830C00135000 | 2024-07-15 1:06PM EDT | 2024-08-30 | 32.57 | 18.90 | 20.95 | 0.00 | - | 3 | 3 | 48.89% |
| RCL240920C00135000 | 2024-07-25 9:35AM EDT | 2024-09-20 | 25.25 | 20.15 | 23.15 | 0.00 | - | 1 | 964 | 51.51% |
| RCL241018C00135000 | 2024-07-22 11:50AM EDT | 2024-10-18 | 36.50 | 21.55 | 23.25 | 0.00 | - | 2 | 115 | 42.51% |
| RCL241220C00135000 | 2024-07-26 2:52PM EDT | 2024-12-20 | 26.23 | 24.65 | 27.20 | -2.37 | -8.29% | 1 | 25 | 44.72% |
| RCL250117C00135000 | 2024-07-25 3:48PM EDT | 2025-01-17 | 28.00 | 26.25 | 28.60 | 0.00 | - | 1 | 212 | 44.90% |
| RCL250321C00135000 | 2024-07-15 10:57AM EDT | 2025-03-21 | 41.50 | 29.65 | 31.30 | 0.00 | - | 51 | 12 | 44.85% |
| RCL250620C00135000 | 2024-07-25 10:25AM EDT | 2025-06-20 | 38.05 | 32.30 | 35.70 | 0.00 | - | 1 | 103 | 46.81% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 18.84% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 27.34% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 37.10 | 38.90 | 0.00 | - | 1 | 15 | 42.58% |
| RCL260116C00135000 | 2024-07-05 2:15PM EDT | 2026-01-16 | 44.50 | 39.15 | 41.80 | 0.00 | - | 3 | 218 | 45.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00135000 | 2024-07-26 9:41AM EDT | 2024-08-02 | 0.10 | 0.02 | 0.49 | -0.90 | -90.00% | 5 | 18 | 57.52% |
| RCL240809P00135000 | 2024-07-17 10:32AM EDT | 2024-08-09 | 0.38 | 0.09 | 0.75 | 0.00 | - | 2 | 13 | 52.64% |
| RCL240816P00135000 | 2024-07-25 2:36PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.52 | -0.05 | -13.16% | 1 | 419 | 39.01% |
| RCL240823P00135000 | 2024-07-25 1:23PM EDT | 2024-08-23 | 0.65 | 0.54 | 0.65 | -0.08 | -10.96% | 2 | 12 | 35.79% |
| RCL240830P00135000 | 2024-07-26 10:25AM EDT | 2024-08-30 | 0.93 | 0.58 | 1.05 | +0.03 | +3.33% | 5 | 5 | 36.72% |
| RCL240920P00135000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 1.85 | 1.38 | 1.83 | -0.15 | -7.50% | 30 | 1,555 | 34.94% |
| RCL241018P00135000 | 2024-07-25 3:55PM EDT | 2024-10-18 | 2.80 | 2.53 | 2.81 | +0.01 | +0.36% | 3 | 275 | 33.71% |
| RCL241220P00135000 | 2024-07-25 1:11PM EDT | 2024-12-20 | 4.90 | 4.70 | 5.95 | 0.00 | - | 20 | 121 | 36.29% |
| RCL250117P00135000 | 2024-07-25 2:53PM EDT | 2025-01-17 | 6.00 | 6.00 | 6.35 | 0.00 | - | 4 | 1,240 | 34.44% |
| RCL250321P00135000 | 2024-07-15 9:42AM EDT | 2025-03-21 | 6.40 | 7.90 | 8.55 | 0.00 | - | 2 | 72 | 34.95% |
| RCL250620P00135000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 10.75 | 10.05 | 10.95 | +2.85 | +36.08% | 2 | 332 | 34.60% |
| RCL250718P00135000 | 2024-07-15 10:12AM EDT | 2025-07-18 | 8.85 | 10.35 | 12.75 | 0.00 | - | 8 | 16 | 36.66% |
| RCL250815P00135000 | 2024-07-16 11:35AM EDT | 2025-08-15 | 8.59 | 9.65 | 12.35 | 0.00 | - | 1 | 6 | 34.57% |
| RCL251219P00135000 | 2024-06-24 3:48PM EDT | 2025-12-19 | 13.45 | 10.00 | 14.50 | 0.00 | - | 2 | 31 | 33.42% |
| RCL260116P00135000 | 2024-07-19 2:40PM EDT | 2026-01-16 | 11.85 | 14.25 | 14.85 | 0.00 | - | 2 | 17 | 33.08% |
© 2024 Yahoo. Todos os direitos reservados.