Mercado fechado

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Preço em Tempo Real. 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:150.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001500002024-06-21 3:51PM EDT2024-06-283.213.253.40-0.14-4.18%10880136.43%
RCL240705C001500002024-06-21 3:47PM EDT2024-07-053.904.054.90-0.31-7.36%35438.09%
RCL240712C001500002024-06-21 1:00PM EDT2024-07-124.224.806.10-1.30-23.55%33239.28%
RCL240719C001500002024-06-21 3:59PM EDT2024-07-195.855.705.95+0.20+3.54%11154832.89%
RCL240726C001500002024-06-21 12:29PM EDT2024-07-266.476.957.70-1.43-18.10%142538.89%
RCL240802C001500002024-06-18 12:04PM EDT2024-08-028.858.359.200.00-103442.90%
RCL240816C001500002024-06-21 3:45PM EDT2024-08-169.459.5010.35+0.10+1.07%4744741.99%
RCL240920C001500002024-06-21 3:59PM EDT2024-09-2011.8011.6511.95+0.35+3.06%1227838.21%
RCL241018C001500002024-06-21 3:59PM EDT2024-10-1813.3512.9013.65-0.35-2.55%1096838.37%
RCL241220C001500002024-06-20 10:06AM EDT2024-12-2017.5517.1017.600.00-46640.40%
RCL250117C001500002024-06-21 3:52PM EDT2025-01-1718.3518.4018.75-0.05-0.27%61,05040.16%
RCL250321C001500002024-06-17 11:35AM EDT2025-03-2118.9021.4022.000.00-1841.55%
RCL250620C001500002024-06-20 9:30AM EDT2025-06-2026.0524.8525.900.00-111242.61%
RCL250718C001500002024-06-21 3:07PM EDT2025-07-1825.7026.1027.40+1.80+7.53%21443.52%
RCL250815C001500002024-06-05 2:53PM EDT2025-08-1529.8526.1029.150.00-51544.84%
RCL251219C001500002024-06-04 11:49AM EDT2025-12-1933.5529.0032.550.00-1014744.10%
RCL260116C001500002024-06-21 10:41AM EDT2026-01-1630.8130.9032.70-1.19-3.72%115843.21%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001500002024-06-21 3:58PM EDT2024-06-282.102.032.21-0.80-27.59%21733435.50%
RCL240705P001500002024-06-21 3:56PM EDT2024-07-052.802.632.88-0.90-24.32%42430.10%
RCL240712P001500002024-06-21 2:35PM EDT2024-07-124.083.404.35-0.28-6.42%36334.79%
RCL240719P001500002024-06-21 3:50PM EDT2024-07-194.334.004.30-0.31-6.68%1561,02529.64%
RCL240726P001500002024-06-21 9:59AM EDT2024-07-266.504.605.90+0.65+11.11%1335.18%
RCL240816P001500002024-06-21 3:57PM EDT2024-08-167.367.157.50-0.64-8.00%2517134.55%
RCL240920P001500002024-06-20 11:31AM EDT2024-09-209.608.708.950.00-414831.89%
RCL241018P001500002024-06-21 12:50PM EDT2024-10-1810.759.759.95+0.35+3.37%138130.79%
RCL241220P001500002024-06-18 3:38PM EDT2024-12-2012.7012.4013.300.00-72432.83%
RCL250117P001500002024-06-21 12:53PM EDT2025-01-1714.1013.1513.70-1.92-11.99%1418731.44%
RCL250321P001500002024-06-17 9:44AM EDT2025-03-2117.7015.1516.500.00-5833.01%
RCL250620P001500002024-06-17 1:25PM EDT2025-06-2019.6616.4018.750.00-118332.38%
RCL250718P001500002024-06-21 3:07PM EDT2025-07-1818.6217.0518.50-1.58-7.82%2230.80%
RCL250815P001500002024-06-07 9:43AM EDT2025-08-1517.6017.3019.450.00-3331.24%
RCL251219P001500002024-06-04 12:08PM EDT2025-12-1920.3219.4521.550.00-41530.31%
RCL260116P001500002024-06-11 9:36AM EDT2026-01-1621.0019.0022.850.00-42031.32%