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:145.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001450002024-06-21 3:29PM EDT2024-06-286.216.707.65-0.64-9.34%235350.71%
RCL240705C001450002024-06-20 1:06PM EDT2024-07-056.816.708.650.00-123044.92%
RCL240712C001450002024-06-21 9:46AM EDT2024-07-126.628.208.55-7.43-52.88%2435.40%
RCL240719C001450002024-06-21 3:59PM EDT2024-07-199.037.959.20+0.30+3.44%1745534.99%
RCL240726C001450002024-06-17 12:51PM EDT2024-07-268.079.7011.45+8.07--344.53%
RCL240802C001450002024-06-21 10:33AM EDT2024-08-0210.3711.3512.25-1.40-11.89%2544.78%
RCL240816C001450002024-06-21 3:51PM EDT2024-08-1612.2512.4512.700.00-1419840.70%
RCL240920C001450002024-06-21 3:30PM EDT2024-09-2014.1013.9015.75-0.95-6.31%25,11942.53%
RCL241018C001450002024-06-21 3:45PM EDT2024-10-1816.1015.1517.20-0.25-1.53%1027241.56%
RCL241220C001450002024-06-20 10:07AM EDT2024-12-2020.1019.8521.000.00-12842.89%
RCL250117C001450002024-06-21 3:19PM EDT2025-01-1720.7221.1022.40+0.50+2.47%244643.11%
RCL250321C001450002024-06-18 12:44PM EDT2025-03-2124.7023.9025.600.00-2344.21%
RCL250620C001450002024-05-30 10:18AM EDT2025-06-2026.7525.7528.700.00-222243.67%
RCL250718C001450002024-06-20 12:06PM EDT2025-07-1828.5028.7030.100.00-101044.43%
RCL250815C001450002024-06-05 1:20PM EDT2025-08-1534.0028.6031.600.00-46545.37%
RCL251219C001450002024-06-14 3:59PM EDT2025-12-1932.5531.5035.500.00-310145.39%
RCL260116C001450002024-06-17 10:01AM EDT2026-01-1631.0834.4035.500.00-150344.26%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001450002024-06-21 3:50PM EDT2024-06-280.810.620.71-0.41-33.61%4226536.38%
RCL240705P001450002024-06-20 2:21PM EDT2024-07-051.710.971.290.00-87131.76%
RCL240712P001450002024-06-20 12:14PM EDT2024-07-122.471.691.900.00-51630.98%
RCL240719P001450002024-06-21 3:59PM EDT2024-07-192.352.282.43-0.36-13.28%3047330.47%
RCL240726P001450002024-06-21 10:11AM EDT2024-07-264.452.894.90-1.55-25.83%1442.03%
RCL240802P001450002024-06-21 2:11PM EDT2024-08-025.002.684.95-0.15-2.91%1538.54%
RCL240816P001450002024-06-21 3:49PM EDT2024-08-165.505.205.40-0.38-6.46%719035.34%
RCL240920P001450002024-06-21 3:16PM EDT2024-09-207.036.606.80+0.08+1.15%41,09532.61%
RCL241018P001450002024-06-21 2:11PM EDT2024-10-188.207.557.80-0.55-6.29%1313031.56%
RCL241220P001450002024-06-21 3:47PM EDT2024-12-2010.6210.2511.20-1.41-11.72%12433.87%
RCL250117P001450002024-06-21 2:29PM EDT2025-01-1711.4010.9511.95-0.35-2.98%120433.23%
RCL250321P001450002024-06-06 11:44AM EDT2025-03-2111.9512.1513.800.00-2332.84%
RCL250620P001450002024-06-21 10:17AM EDT2025-06-2016.2014.1515.85+0.45+2.86%118831.99%
RCL250718P001450002024-06-17 3:32PM EDT2025-07-1816.9014.8016.35+16.90--431.66%
RCL251219P001450002024-06-04 2:23PM EDT2025-12-1918.1516.5019.300.00-14431.00%
RCL260116P001450002024-06-05 3:20PM EDT2026-01-1617.6018.0519.800.00-14030.92%