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
67.790,86 +1.115,53 (+1,67%)
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:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00180000 | 2024-07-26 9:30AM EDT | 2024-08-02 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 3 | 73 | 50.98% |
| RCL240809C00180000 | 2024-07-26 10:16AM EDT | 2024-08-09 | 0.06 | 0.00 | 0.20 | -0.19 | -76.00% | 2 | 13 | 44.73% |
| RCL240816C00180000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.07 | 0.03 | 0.35 | -0.13 | -65.00% | 6 | 521 | 40.63% |
| RCL240823C00180000 | 2024-07-26 10:13AM EDT | 2024-08-23 | 0.27 | 0.10 | 0.50 | -0.08 | -22.86% | 3 | 43 | 37.99% |
| RCL240830C00180000 | 2024-07-26 9:46AM EDT | 2024-08-30 | 0.60 | 0.27 | 0.55 | -0.20 | -25.00% | 2 | 119 | 34.72% |
| RCL240920C00180000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.94 | 0.89 | 1.08 | -0.21 | -18.26% | 86 | 251 | 32.54% |
| RCL241018C00180000 | 2024-07-26 1:56PM EDT | 2024-10-18 | 1.99 | 1.95 | 2.18 | -0.77 | -27.90% | 9 | 300 | 33.03% |
| RCL241220C00180000 | 2024-07-24 3:29PM EDT | 2024-12-20 | 5.60 | 3.95 | 5.60 | -5.00 | -47.17% | 1 | 167 | 36.45% |
| RCL250117C00180000 | 2024-07-25 1:24PM EDT | 2025-01-17 | 7.10 | 5.55 | 6.95 | 0.00 | - | 1 | 172 | 37.07% |
| RCL250321C00180000 | 2024-07-26 1:44PM EDT | 2025-03-21 | 8.90 | 9.00 | 9.80 | -1.35 | -13.17% | 3 | 33 | 38.09% |
| RCL250620C00180000 | 2024-07-26 11:33AM EDT | 2025-06-20 | 13.10 | 12.50 | 13.95 | -8.25 | -38.64% | 6 | 120 | 39.85% |
| RCL250718C00180000 | 2024-07-25 2:51PM EDT | 2025-07-18 | 14.50 | 12.90 | 14.05 | 0.00 | - | 10 | 30 | 38.42% |
| RCL250815C00180000 | 2024-05-08 3:28PM EDT | 2025-08-15 | 12.50 | 16.95 | 17.65 | 0.00 | - | 4 | 9 | 42.82% |
| RCL251219C00180000 | 2024-07-25 3:43PM EDT | 2025-12-19 | 18.67 | 17.70 | 18.80 | 0.00 | - | 1 | 1 | 38.76% |
| RCL260116C00180000 | 2024-06-26 11:18AM EDT | 2026-01-16 | 20.10 | 18.00 | 19.70 | -4.61 | -18.66% | 1 | 15 | 38.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00180000 | 2024-07-25 9:33AM EDT | 2024-08-02 | 23.50 | 24.75 | 28.30 | 0.00 | - | 2 | 0 | 55.08% |
| RCL240816P00180000 | 2024-07-26 12:47PM EDT | 2024-08-16 | 26.05 | 24.20 | 27.70 | +14.36 | +122.84% | 1 | 75 | 55.54% |
| RCL240823P00180000 | 2024-07-11 10:06AM EDT | 2024-08-23 | 22.70 | 25.25 | 28.25 | 0.00 | - | - | 1 | 53.78% |
| RCL240920P00180000 | 2024-07-25 10:28AM EDT | 2024-09-20 | 22.00 | 25.90 | 28.55 | 0.00 | - | 2 | 5 | 40.03% |
| RCL241018P00180000 | 2024-07-24 10:43AM EDT | 2024-10-18 | 16.75 | 26.00 | 29.00 | 0.00 | - | 1 | 12 | 34.97% |
| RCL241220P00180000 | 2024-07-25 9:35AM EDT | 2024-12-20 | 26.20 | 28.15 | 30.00 | 0.00 | - | 1 | 28 | 29.99% |
| RCL250117P00180000 | 2024-07-23 3:04PM EDT | 2025-01-17 | 19.75 | 29.10 | 31.05 | 0.00 | - | 14 | 26 | 30.63% |
| RCL250321P00180000 | 2024-07-16 10:14AM EDT | 2025-03-21 | 22.00 | 30.45 | 31.95 | 0.00 | - | - | 3 | 28.46% |
| RCL250620P00180000 | 2024-07-12 10:25AM EDT | 2025-06-20 | 27.50 | 32.55 | 35.20 | 0.00 | - | 2 | 8 | 30.50% |
| RCL250718P00180000 | 2024-06-13 10:51AM EDT | 2025-07-18 | 33.20 | 26.50 | 29.30 | 0.00 | - | 2 | 2 | 17.70% |
| RCL260116P00180000 | 2024-07-09 11:30AM EDT | 2026-01-16 | 32.95 | 35.35 | 38.75 | 0.00 | - | - | 1 | 28.89% |
© 2024 Yahoo. Todos os direitos reservados.