Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Preço Adiado. 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:140.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001400002024-06-14 10:06AM EDT2024-06-289.5010.9011.700.00-51751.32%
RCL240705C001400002024-06-18 12:32PM EDT2024-07-0512.0011.6012.850.00-4851.37%
RCL240712C001400002024-05-31 1:06PM EDT2024-07-128.9711.8013.950.00-4451.81%
RCL240719C001400002024-06-21 11:39AM EDT2024-07-1911.5712.5013.85-1.36-10.52%416943.81%
RCL240726C001400002024-06-14 12:21PM EDT2024-07-2611.2513.5015.850.00-6752.25%
RCL240802C001400002024-06-17 3:41PM EDT2024-08-0214.0013.8515.400.00-4644.95%
RCL240816C001400002024-06-21 10:02AM EDT2024-08-1614.8215.1016.30-1.88-11.26%16143.31%
RCL240920C001400002024-06-21 11:49AM EDT2024-09-2016.6016.7518.20-0.95-5.41%137141.07%
RCL241018C001400002024-06-21 1:43PM EDT2024-10-1818.3518.4520.35-0.41-2.19%615642.82%
RCL241220C001400002024-06-21 9:58AM EDT2024-12-2022.4022.8524.30-2.55-10.22%1944.71%
RCL250117C001400002024-06-21 9:58AM EDT2025-01-1723.5523.8524.75-0.70-2.89%141142.67%
RCL250620C001400002024-06-05 10:59AM EDT2025-06-2034.6728.5032.300.00-155045.94%
RCL250718C001400002024-06-21 11:43AM EDT2025-07-1830.5031.4033.00+1.00+3.39%12645.48%
RCL250815C001400002024-04-09 11:35AM EDT2025-08-1522.2527.7030.000.00-31638.91%
RCL251219C001400002024-05-17 10:22AM EDT2025-12-1931.9434.3535.400.00-96242.05%
RCL260116C001400002024-05-17 2:14PM EDT2026-01-1632.0134.8036.100.00-313042.01%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001400002024-06-21 3:57PM EDT2024-06-280.170.140.18-0.31-64.58%868338.09%
RCL240705P001400002024-06-21 3:46PM EDT2024-07-050.450.230.50-0.26-36.62%214133.40%
RCL240712P001400002024-06-21 3:31PM EDT2024-07-121.070.660.95-0.18-14.40%103532.94%
RCL240719P001400002024-06-21 3:38PM EDT2024-07-191.361.201.33-0.29-17.58%265,53432.08%
RCL240726P001400002024-06-21 9:41AM EDT2024-07-262.971.452.50+0.51+20.73%13037.44%
RCL240802P001400002024-06-20 11:22AM EDT2024-08-023.382.223.300.00-13239.10%
RCL240816P001400002024-06-21 2:24PM EDT2024-08-164.003.053.80-0.30-6.98%710236.37%
RCL240920P001400002024-06-21 12:36PM EDT2024-09-205.454.805.05-0.20-3.54%735733.36%
RCL241018P001400002024-06-20 3:47PM EDT2024-10-186.314.806.000.00-240432.32%
RCL241220P001400002024-06-21 10:05AM EDT2024-12-208.958.358.60+0.35+4.07%17532.95%
RCL250117P001400002024-06-21 3:54PM EDT2025-01-179.209.009.30-1.77-16.13%243732.36%
RCL250620P001400002024-06-18 1:10PM EDT2025-06-2013.7012.6515.350.00-432635.49%
RCL250718P001400002024-06-21 11:43AM EDT2025-07-1814.4412.5514.55-0.86-5.62%1632.81%
RCL250815P001400002024-03-22 1:10PM EDT2025-08-1522.3825.0526.550.00-101050.54%
RCL251219P001400002024-02-26 3:47PM EDT2025-12-1930.8022.0023.750.00-21641.30%
RCL260116P001400002024-06-14 12:20PM EDT2026-01-1619.1015.5017.650.00-11,38131.54%