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
68.242,16 +1.273,23 (+1,90%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00140000 | 2024-07-26 3:25PM EDT | 2024-08-02 | 13.89 | 12.20 | 15.70 | -11.89 | -46.12% | 2 | 9 | 85.23% |
| RCL240809C00140000 | 2024-07-25 1:26PM EDT | 2024-08-09 | 14.30 | 13.00 | 15.70 | -1.70 | -10.62% | 1 | 76 | 60.25% |
| RCL240816C00140000 | 2024-07-25 3:51PM EDT | 2024-08-16 | 14.65 | 14.30 | 16.35 | 0.00 | - | 16 | 72 | 55.30% |
| RCL240920C00140000 | 2024-07-18 9:33AM EDT | 2024-09-20 | 27.40 | 16.20 | 17.90 | 0.00 | - | 1 | 367 | 42.10% |
| RCL241018C00140000 | 2024-07-24 12:22PM EDT | 2024-10-18 | 31.28 | 17.75 | 19.30 | 0.00 | - | 1 | 137 | 40.11% |
| RCL241220C00140000 | 2024-07-10 10:26AM EDT | 2024-12-20 | 29.70 | 21.95 | 23.70 | 0.00 | - | 3 | 9 | 43.25% |
| RCL250117C00140000 | 2024-07-26 1:46PM EDT | 2025-01-17 | 23.93 | 23.40 | 24.50 | -2.45 | -9.29% | 2 | 370 | 41.75% |
| RCL250321C00140000 | 2024-07-15 10:57AM EDT | 2025-03-21 | 37.98 | 26.35 | 27.65 | 0.00 | - | 51 | 53 | 42.84% |
| RCL250620C00140000 | 2024-07-26 10:49AM EDT | 2025-06-20 | 32.00 | 30.10 | 31.20 | -2.70 | -7.78% | 2 | 49 | 43.14% |
| RCL250718C00140000 | 2024-07-25 12:05PM EDT | 2025-07-18 | 31.73 | 30.60 | 32.00 | -2.72 | -7.90% | 4 | 25 | 42.87% |
| RCL250815C00140000 | 2024-07-25 3:40PM EDT | 2025-08-15 | 32.85 | 31.65 | 33.95 | 0.00 | - | 1 | 16 | 44.68% |
| RCL251219C00140000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 31.94 | 34.35 | 35.40 | 0.00 | - | 9 | 62 | 40.97% |
| RCL260116C00140000 | 2024-07-26 12:08PM EDT | 2026-01-16 | 37.52 | 36.10 | 38.10 | -10.48 | -21.83% | 4 | 129 | 43.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00140000 | 2024-07-26 9:30AM EDT | 2024-08-02 | 0.14 | 0.05 | 0.18 | -0.20 | -58.82% | 13 | 61 | 40.92% |
| RCL240809P00140000 | 2024-07-26 12:48PM EDT | 2024-08-09 | 0.49 | 0.08 | 0.83 | +0.09 | +22.50% | 4 | 11 | 42.68% |
| RCL240816P00140000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 0.64 | 0.66 | 0.76 | -0.37 | -36.63% | 101 | 397 | 33.91% |
| RCL240823P00140000 | 2024-07-26 1:53PM EDT | 2024-08-23 | 1.25 | 0.88 | 1.24 | +0.52 | +71.23% | 1 | 4 | 34.50% |
| RCL240830P00140000 | 2024-07-26 10:16AM EDT | 2024-08-30 | 1.47 | 1.14 | 1.83 | -0.11 | -6.96% | 2 | 19 | 35.74% |
| RCL240906P00140000 | 2024-07-26 9:48AM EDT | 2024-09-06 | 1.87 | 1.49 | 2.10 | +0.17 | +10.00% | - | - | 34.52% |
| RCL240920P00140000 | 2024-07-26 2:31PM EDT | 2024-09-20 | 2.56 | 2.37 | 2.64 | +0.01 | +0.39% | 68 | 348 | 33.03% |
| RCL241018P00140000 | 2024-07-26 1:56PM EDT | 2024-10-18 | 3.89 | 2.96 | 3.95 | +0.70 | +21.94% | 1 | 315 | 32.74% |
| RCL241220P00140000 | 2024-07-25 3:49PM EDT | 2024-12-20 | 6.83 | 6.65 | 7.95 | -0.26 | -3.67% | 1 | 84 | 36.91% |
| RCL250117P00140000 | 2024-07-26 2:58PM EDT | 2025-01-17 | 7.80 | 6.40 | 8.85 | -0.50 | -6.02% | 2 | 500 | 36.24% |
| RCL250321P00140000 | 2024-07-25 9:35AM EDT | 2025-03-21 | 9.20 | 9.65 | 10.15 | 0.00 | - | 1 | 2 | 34.03% |
| RCL250620P00140000 | 2024-07-25 2:45PM EDT | 2025-06-20 | 11.88 | 11.95 | 12.70 | 0.00 | - | 3 | 333 | 33.82% |
| RCL250718P00140000 | 2024-06-21 11:43AM EDT | 2025-07-18 | 14.44 | 8.35 | 10.05 | 0.00 | - | 1 | 6 | 27.61% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 54.16% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 43.90% |
| RCL260116P00140000 | 2024-07-19 2:34PM EDT | 2026-01-16 | 13.40 | 14.95 | 18.95 | 0.00 | - | 1 | 1,387 | 35.66% |
© 2024 Yahoo. Todos os direitos reservados.