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
68.268,42 +1.253,85 (+1,87%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00170000 | 2024-07-26 3:36PM EDT | 2024-08-02 | 0.05 | 0.01 | 0.15 | -0.09 | -64.29% | 92 | 1,932 | 41.90% |
| RCL240809C00170000 | 2024-07-26 2:20PM EDT | 2024-08-09 | 0.16 | 0.11 | 0.41 | -0.24 | -60.00% | 3 | 108 | 36.67% |
| RCL240816C00170000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.32 | 0.36 | 0.62 | -0.39 | -54.93% | 360 | 972 | 33.28% |
| RCL240823C00170000 | 2024-07-26 3:54PM EDT | 2024-08-23 | 0.99 | 0.72 | 0.97 | -0.38 | -27.74% | 13 | 63 | 32.81% |
| RCL240830C00170000 | 2024-07-26 10:15AM EDT | 2024-08-30 | 1.60 | 1.04 | 1.73 | -4.83 | -75.12% | 1 | 43 | 35.72% |
| RCL240906C00170000 | 2024-07-26 12:02PM EDT | 2024-09-06 | 1.68 | 1.24 | 2.12 | -0.45 | -21.13% | 5 | - | 35.24% |
| RCL240920C00170000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 2.34 | 2.22 | 2.52 | -0.16 | -6.40% | 54 | 866 | 32.75% |
| RCL241018C00170000 | 2024-07-26 10:33AM EDT | 2024-10-18 | 4.25 | 3.75 | 4.20 | -0.75 | -15.00% | 5 | 365 | 33.72% |
| RCL241220C00170000 | 2024-07-26 9:39AM EDT | 2024-12-20 | 9.08 | 7.15 | 8.70 | +1.47 | +19.32% | 4 | 45 | 38.10% |
| RCL250117C00170000 | 2024-07-26 10:35AM EDT | 2025-01-17 | 9.60 | 9.25 | 9.70 | -1.40 | -12.73% | 21 | 183 | 37.37% |
| RCL250321C00170000 | 2024-07-24 11:06AM EDT | 2025-03-21 | 21.22 | 12.20 | 13.00 | 0.00 | - | 1 | 17 | 38.87% |
| RCL250620C00170000 | 2024-07-26 10:46AM EDT | 2025-06-20 | 16.90 | 15.90 | 17.75 | -2.40 | -12.44% | 1 | 46 | 41.28% |
| RCL250718C00170000 | 2024-05-08 3:37PM EDT | 2025-07-18 | 14.55 | 18.35 | 20.25 | 0.00 | - | 5 | 6 | 43.76% |
| RCL250815C00170000 | 2024-07-15 9:30AM EDT | 2025-08-15 | 26.85 | 17.70 | 19.40 | 0.00 | - | 2 | 2 | 40.79% |
| RCL251219C00170000 | 2024-07-23 11:30AM EDT | 2025-12-19 | 34.67 | 21.10 | 23.00 | 0.00 | - | 1 | 4 | 40.37% |
| RCL260116C00170000 | 2024-07-26 1:38PM EDT | 2026-01-16 | 22.01 | 22.00 | 23.20 | -10.35 | -31.98% | 1 | 12 | 39.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00170000 | 2024-07-26 1:41PM EDT | 2024-08-02 | 18.40 | 15.10 | 17.00 | +5.05 | +37.83% | 1 | 21 | 56.10% |
| RCL240809P00170000 | 2024-07-25 1:28PM EDT | 2024-08-09 | 16.83 | 15.70 | 17.10 | +1.61 | +10.58% | 1 | 21 | 41.48% |
| RCL240816P00170000 | 2024-07-26 12:47PM EDT | 2024-08-16 | 16.23 | 15.85 | 16.90 | +0.09 | +0.56% | 5 | 201 | 30.81% |
| RCL240823P00170000 | 2024-07-23 10:23AM EDT | 2024-08-23 | 5.70 | 15.95 | 18.00 | 0.00 | - | 2 | 19 | 38.46% |
| RCL240830P00170000 | 2024-07-24 10:39AM EDT | 2024-08-30 | 8.21 | 15.80 | 17.35 | 0.00 | - | 2 | 10 | 28.80% |
| RCL240920P00170000 | 2024-07-25 10:25AM EDT | 2024-09-20 | 14.91 | 16.60 | 19.00 | 0.00 | - | 43 | 284 | 32.98% |
| RCL241018P00170000 | 2024-07-25 12:21PM EDT | 2024-10-18 | 16.48 | 18.25 | 20.10 | 0.00 | - | 3 | 102 | 31.57% |
| RCL241220P00170000 | 2024-07-25 1:59PM EDT | 2024-12-20 | 20.89 | 20.30 | 23.65 | 0.00 | - | 1 | 34 | 34.08% |
| RCL250117P00170000 | 2024-07-26 1:30PM EDT | 2025-01-17 | 22.88 | 22.00 | 23.70 | +0.88 | +4.00% | 1 | 43 | 31.36% |
| RCL250321P00170000 | 2024-07-18 10:50AM EDT | 2025-03-21 | 19.01 | 23.70 | 25.35 | 0.00 | - | 1 | 39 | 30.41% |
| RCL250620P00170000 | 2024-07-26 3:07PM EDT | 2025-06-20 | 27.50 | 26.70 | 27.65 | +5.51 | +25.06% | 8 | 3 | 29.95% |
| RCL250815P00170000 | 2024-06-05 3:51PM EDT | 2025-08-15 | 27.35 | 26.60 | 27.65 | 0.00 | - | - | 15 | 27.69% |
| RCL260116P00170000 | 2024-07-16 3:44PM EDT | 2026-01-16 | 23.94 | 28.60 | 31.60 | 0.00 | - | - | 1 | 28.79% |
© 2024 Yahoo. Todos os direitos reservados.