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
68.214,57 +1.259,12 (+1,88%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00155000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 2.00 | 1.95 | 2.10 | -0.20 | -9.09% | 323 | 123 | 32.40% |
| RCL240809C00155000 | 2024-07-26 2:51PM EDT | 2024-08-09 | 3.15 | 3.10 | 3.50 | -0.30 | -8.70% | 19 | 27 | 34.69% |
| RCL240816C00155000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 3.97 | 4.00 | 4.25 | -0.53 | -11.78% | 98 | 3,102 | 33.45% |
| RCL240823C00155000 | 2024-07-26 3:17PM EDT | 2024-08-23 | 4.94 | 3.80 | 5.15 | -0.21 | -4.08% | 18 | 14 | 34.28% |
| RCL240830C00155000 | 2024-07-26 1:07PM EDT | 2024-08-30 | 5.95 | 4.55 | 6.05 | -1.05 | -15.00% | 1 | 114 | 35.41% |
| RCL240920C00155000 | 2024-07-26 1:01PM EDT | 2024-09-20 | 7.45 | 7.40 | 7.70 | +0.02 | +0.27% | 47 | 1,202 | 34.86% |
| RCL241018C00155000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 9.41 | 9.45 | 9.75 | -0.84 | -8.20% | 40 | 1,005 | 35.44% |
| RCL241220C00155000 | 2024-07-26 2:41PM EDT | 2024-12-20 | 13.85 | 13.95 | 14.35 | +0.40 | +2.97% | 77 | 84 | 38.64% |
| RCL250117C00155000 | 2024-07-25 1:14PM EDT | 2025-01-17 | 15.50 | 15.40 | 17.25 | -1.85 | -10.66% | 1 | 579 | 42.29% |
| RCL250321C00155000 | 2024-07-26 10:55AM EDT | 2025-03-21 | 19.54 | 18.05 | 19.60 | -0.46 | -2.30% | 1 | 16 | 41.05% |
| RCL250620C00155000 | 2024-07-26 1:07PM EDT | 2025-06-20 | 22.45 | 21.25 | 23.70 | -10.85 | -32.58% | 2 | 49 | 42.05% |
| RCL250718C00155000 | 2024-07-09 1:23PM EDT | 2025-07-18 | 31.64 | 23.10 | 24.70 | 0.00 | - | 1 | 12 | 42.04% |
| RCL250815C00155000 | 2024-07-26 1:59PM EDT | 2025-08-15 | 24.75 | 24.30 | 25.80 | +5.30 | +27.25% | 1 | 195 | 42.26% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 25.15% |
| RCL260116C00155000 | 2024-07-24 12:32PM EDT | 2026-01-16 | 39.92 | 28.30 | 29.95 | 0.00 | - | 6 | 17 | 41.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00155000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 3.41 | 3.10 | 3.45 | -0.49 | -12.56% | 222 | 68 | 31.30% |
| RCL240809P00155000 | 2024-07-26 3:20PM EDT | 2024-08-09 | 4.25 | 4.15 | 5.25 | -0.25 | -5.56% | 11 | 41 | 37.28% |
| RCL240816P00155000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.20 | -1.30 | -20.97% | 87 | 1,743 | 30.10% |
| RCL240823P00155000 | 2024-07-25 11:59AM EDT | 2024-08-23 | 5.00 | 5.35 | 6.70 | 0.00 | - | 10 | 31 | 34.94% |
| RCL240830P00155000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 6.57 | 5.95 | 6.80 | +0.10 | +1.55% | 13 | 56 | 31.78% |
| RCL240906P00155000 | 2024-07-25 1:31PM EDT | 2024-09-06 | 6.35 | 6.35 | 7.05 | 0.00 | - | - | - | 30.21% |
| RCL240920P00155000 | 2024-07-26 3:26PM EDT | 2024-09-20 | 7.78 | 7.65 | 8.00 | +0.88 | +12.75% | 79 | 258 | 30.13% |
| RCL241018P00155000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 9.45 | 9.35 | 9.65 | -0.21 | -2.17% | 54 | 290 | 30.21% |
| RCL241220P00155000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 13.12 | 12.85 | 13.20 | +0.53 | +4.21% | 22 | 72 | 31.98% |
| RCL250117P00155000 | 2024-07-26 11:16AM EDT | 2025-01-17 | 14.00 | 12.95 | 14.20 | +1.00 | +7.69% | 1 | 111 | 31.67% |
| RCL250321P00155000 | 2024-06-25 10:24AM EDT | 2025-03-21 | 14.45 | 14.15 | 15.85 | 0.00 | - | 1 | 52 | 30.51% |
| RCL250620P00155000 | 2024-07-24 11:22AM EDT | 2025-06-20 | 19.30 | 18.05 | 19.15 | +4.90 | +34.03% | 1 | 123 | 31.66% |
| RCL250718P00155000 | 2024-07-26 11:14AM EDT | 2025-07-18 | 19.45 | 18.90 | 19.75 | +4.55 | +30.54% | 1 | 9 | 31.39% |
| RCL251219P00155000 | 2024-06-06 2:09PM EDT | 2025-12-19 | 22.70 | 21.20 | 22.15 | 0.00 | - | 1 | 14 | 29.58% |
| RCL260116P00155000 | 2024-07-19 2:34PM EDT | 2026-01-16 | 18.90 | 22.75 | 23.85 | 0.00 | - | 2 | 39 | 31.12% |
© 2024 Yahoo. Todos os direitos reservados.