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
67.948,73 +956,55 (+1,43%)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00150000 | 2024-07-26 12:23PM EDT | 2024-08-02 | 5.07 | 3.95 | 6.00 | +0.07 | +1.40% | 1 | 38 | 47.34% |
| RCL240809C00150000 | 2024-07-26 12:23PM EDT | 2024-08-09 | 5.42 | 5.05 | 7.20 | -2.73 | -33.50% | 6 | 15 | 44.09% |
| RCL240816C00150000 | 2024-07-26 2:03PM EDT | 2024-08-16 | 6.95 | 6.80 | 7.05 | -1.45 | -17.26% | 36 | 862 | 34.94% |
| RCL240823C00150000 | 2024-07-26 1:33PM EDT | 2024-08-23 | 7.40 | 7.30 | 8.15 | -12.71 | -63.20% | 3 | 10 | 37.04% |
| RCL240830C00150000 | 2024-07-26 2:29PM EDT | 2024-08-30 | 8.20 | 7.35 | 9.35 | -2.50 | -23.36% | 1 | - | 39.67% |
| RCL240906C00150000 | 2024-07-26 3:32PM EDT | 2024-09-06 | 9.00 | 8.80 | 9.50 | -0.73 | -7.50% | 1 | - | 36.96% |
| RCL240920C00150000 | 2024-07-26 1:01PM EDT | 2024-09-20 | 10.55 | 10.10 | 10.50 | -0.70 | -6.22% | 24 | 265 | 36.30% |
| RCL241018C00150000 | 2024-07-26 3:31PM EDT | 2024-10-18 | 12.25 | 11.80 | 12.60 | +0.25 | +2.08% | 506 | 981 | 36.97% |
| RCL241220C00150000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 16.95 | 15.10 | 17.45 | -0.60 | -3.42% | 1 | 61 | 40.72% |
| RCL250117C00150000 | 2024-07-26 1:39PM EDT | 2025-01-17 | 17.36 | 17.30 | 18.45 | -2.94 | -14.48% | 1 | 1,116 | 39.73% |
| RCL250321C00150000 | 2024-07-26 3:43PM EDT | 2025-03-21 | 21.10 | 20.20 | 22.70 | -1.90 | -8.26% | 5 | 15 | 42.89% |
| RCL250620C00150000 | 2024-07-02 9:54AM EDT | 2025-06-20 | 28.60 | 24.70 | 26.50 | 0.00 | - | 4 | 110 | 43.22% |
| RCL250718C00150000 | 2024-06-21 3:07PM EDT | 2025-07-18 | 25.70 | 36.10 | 40.00 | 0.00 | - | 2 | 13 | 61.44% |
| RCL250815C00150000 | 2024-07-25 1:35PM EDT | 2025-08-15 | 27.30 | 25.90 | 28.60 | -1.07 | -3.77% | 1 | 16 | 43.41% |
| RCL251219C00150000 | 2024-07-25 11:41AM EDT | 2025-12-19 | 34.39 | 29.70 | 32.30 | 0.00 | - | 6 | 147 | 43.00% |
| RCL260116C00150000 | 2024-07-25 1:26PM EDT | 2026-01-16 | 33.35 | 30.10 | 32.35 | 0.00 | - | 2 | 161 | 41.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00150000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 1.20 | 1.07 | 1.28 | -1.16 | -49.15% | 14 | 117 | 32.13% |
| RCL240809P00150000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 2.20 | 1.98 | 2.68 | -0.81 | -26.91% | 14 | 39 | 35.62% |
| RCL240816P00150000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 2.89 | 2.76 | 2.91 | -0.81 | -21.89% | 86 | 1,235 | 30.76% |
| RCL240823P00150000 | 2024-07-25 1:42PM EDT | 2024-08-23 | 3.50 | 2.67 | 4.50 | 0.00 | - | 5 | 28 | 36.49% |
| RCL240830P00150000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 4.07 | 3.20 | 4.35 | +0.02 | +0.49% | 7 | 61 | 31.81% |
| RCL240906P00150000 | 2024-07-26 9:48AM EDT | 2024-09-06 | 4.60 | 4.15 | 4.80 | -0.05 | -1.08% | - | - | 31.29% |
| RCL240920P00150000 | 2024-07-26 1:26PM EDT | 2024-09-20 | 5.70 | 5.45 | 5.70 | -0.70 | -10.94% | 18 | 162 | 30.98% |
| RCL241018P00150000 | 2024-07-26 2:31PM EDT | 2024-10-18 | 7.35 | 7.05 | 7.35 | -1.09 | -12.91% | 39 | 315 | 31.08% |
| RCL241220P00150000 | 2024-07-26 1:35PM EDT | 2024-12-20 | 11.10 | 10.45 | 10.85 | +1.56 | +16.35% | 23 | 121 | 32.73% |
| RCL250117P00150000 | 2024-07-25 3:51PM EDT | 2025-01-17 | 11.50 | 11.40 | 12.50 | -0.70 | -5.74% | 9 | 200 | 33.98% |
| RCL250321P00150000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 13.99 | 13.00 | 14.70 | +3.41 | +32.23% | 1 | 16 | 33.70% |
| RCL250620P00150000 | 2024-07-26 11:17AM EDT | 2025-06-20 | 16.55 | 15.20 | 16.75 | +4.05 | +32.40% | 1 | 191 | 32.28% |
| RCL250718P00150000 | 2024-06-21 3:07PM EDT | 2025-07-18 | 18.62 | 11.50 | 14.40 | 0.00 | - | 2 | 4 | 27.01% |
| RCL250815P00150000 | 2024-07-17 9:48AM EDT | 2025-08-15 | 13.50 | 16.15 | 18.30 | 0.00 | - | 17 | 20 | 32.37% |
| RCL251219P00150000 | 2024-07-03 12:33PM EDT | 2025-12-19 | 19.75 | 19.60 | 21.10 | 0.00 | - | 1 | 15 | 32.08% |
| RCL260116P00150000 | 2024-07-19 2:33PM EDT | 2026-01-16 | 16.95 | 19.85 | 21.40 | 0.00 | - | 2 | 21 | 31.66% |
© 2024 Yahoo. Todos os direitos reservados.