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:155.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628C001550002024-06-21 3:58PM EDT2024-06-281.151.101.24-0.26-18.44%14637835.21%
RCL240705C001550002024-06-21 2:37PM EDT2024-07-051.491.721.99-0.41-21.58%213531.28%
RCL240712C001550002024-06-21 2:24PM EDT2024-07-122.322.512.97-0.26-10.08%37132.57%
RCL240719C001550002024-06-21 2:09PM EDT2024-07-192.923.353.60-0.38-11.52%6146732.02%
RCL240726C001550002024-06-17 1:16PM EDT2024-07-263.614.555.350.00-175938.23%
RCL240802C001550002024-06-14 9:30AM EDT2024-08-028.655.908.050.00-2348.27%
RCL240816C001550002024-06-21 3:57PM EDT2024-08-167.177.057.35+0.17+2.43%83,85038.68%
RCL240920C001550002024-06-21 3:59PM EDT2024-09-209.309.159.600.00-2285937.77%
RCL241018C001550002024-06-21 3:59PM EDT2024-10-1810.9010.8011.00-0.70-6.03%1097537.07%
RCL241220C001550002024-06-17 9:56AM EDT2024-12-2012.1214.6015.700.00-16341.00%
RCL250117C001550002024-06-17 2:36PM EDT2025-01-1714.7215.8516.250.00-255439.36%
RCL250321C001550002024-06-21 12:05PM EDT2025-03-2118.5018.9019.550.00-11740.87%
RCL250620C001550002024-06-21 3:19PM EDT2025-06-2022.5220.8023.55-4.08-15.34%14542.08%
RCL250718C001550002024-06-21 1:17PM EDT2025-07-1823.0523.7024.25+0.20+0.88%3641.68%
RCL250815C001550002024-05-02 10:22AM EDT2025-08-1519.4523.2024.350.00-819540.42%
RCL251219C001550002024-01-04 1:24PM EDT2025-12-1916.7015.9017.550.00-21726.14%
RCL260116C001550002024-06-18 3:55PM EDT2026-01-1632.2529.4530.650.00-22743.05%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240628P001550002024-06-21 3:57PM EDT2024-06-284.964.105.15-1.03-17.20%2212835.67%
RCL240705P001550002024-06-20 3:20PM EDT2024-07-056.875.356.650.00-23938.57%
RCL240712P001550002024-06-21 11:47AM EDT2024-07-127.486.056.35+1.21+19.30%111928.86%
RCL240719P001550002024-06-21 9:35AM EDT2024-07-197.956.606.95+0.39+5.16%936828.68%
RCL240816P001550002024-06-20 2:44PM EDT2024-08-1610.459.7510.000.00-519933.40%
RCL240920P001550002024-06-20 3:41PM EDT2024-09-2011.9511.1511.450.00-414530.98%
RCL241018P001550002024-06-21 3:58PM EDT2024-10-1812.3512.2512.50-1.40-10.18%914630.13%
RCL241220P001550002024-06-18 1:15PM EDT2024-12-2015.0514.9015.500.00-12931.40%
RCL250117P001550002024-06-17 10:56AM EDT2025-01-1718.4415.6016.250.00-18530.87%
RCL250321P001550002024-06-17 12:54PM EDT2025-03-2120.1517.6518.500.00-415231.39%
RCL250620P001550002024-06-12 2:29PM EDT2025-06-2018.0018.8521.000.00-110831.34%
RCL250718P001550002024-06-21 1:17PM EDT2025-07-1821.3019.3521.60+1.70+8.67%31031.16%
RCL251219P001550002024-06-06 2:09PM EDT2025-12-1922.7021.9523.900.00-11429.54%
RCL260116P001550002024-06-12 11:04AM EDT2026-01-1621.8523.1524.250.00-13629.27%