Mercado abrirá em 2 h 15 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,71 +0,72 (+0,91%) OURO
2.317,00 -5,30 (-0,23%) Bitcoin USD
61.077,38 -1.366,30 (-2,19%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-05-06 11:46AM EDT | 70.00 | 71.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RCL240510C00075000 | 2024-05-07 10:46AM EDT | 75.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240510C00085000 | 2024-05-07 10:47AM EDT | 85.00 | 58.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL240510C00090000 | 2024-05-06 11:42AM EDT | 90.00 | 51.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00115000 | 2024-05-08 2:49PM EDT | 115.00 | 26.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RCL240510C00118000 | 2024-05-07 2:48PM EDT | 118.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240510C00120000 | 2024-05-06 9:30AM EDT | 120.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240510C00125000 | 2024-05-08 11:06AM EDT | 125.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00130000 | 2024-05-07 3:14PM EDT | 130.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00131000 | 2024-05-03 10:43AM EDT | 131.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240510C00132000 | 2024-05-03 11:46AM EDT | 132.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 0.00% |
| RCL240510C00133000 | 2024-05-03 10:48AM EDT | 133.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240510C00134000 | 2024-05-02 3:37PM EDT | 134.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240510C00135000 | 2024-05-08 9:44AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00136000 | 2024-05-08 3:58PM EDT | 136.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240510C00137000 | 2024-05-08 11:43AM EDT | 137.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00138000 | 2024-05-06 10:36AM EDT | 138.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RCL240510C00139000 | 2024-05-08 3:19PM EDT | 139.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240510C00140000 | 2024-05-08 3:58PM EDT | 140.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| RCL240510C00141000 | 2024-05-08 2:53PM EDT | 141.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RCL240510C00142000 | 2024-05-08 3:59PM EDT | 142.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| RCL240510C00143000 | 2024-05-08 3:56PM EDT | 143.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| RCL240510C00144000 | 2024-05-08 3:19PM EDT | 144.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 406 | 6.25% |
| RCL240510C00145000 | 2024-05-08 3:49PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| RCL240510C00146000 | 2024-05-08 3:22PM EDT | 146.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| RCL240510C00147000 | 2024-05-08 3:53PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240510C00148000 | 2024-05-08 1:39PM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240510C00149000 | 2024-05-06 3:49PM EDT | 149.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RCL240510C00150000 | 2024-05-08 10:32AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240510C00152500 | 2024-05-07 10:04AM EDT | 152.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240510C00155000 | 2024-05-08 3:43PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RCL240510C00157500 | 2024-05-08 12:20PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240510C00162500 | 2024-04-29 10:21AM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| RCL240510P00114000 | 2024-05-08 10:28AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RCL240510P00115000 | 2024-05-08 11:33AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| RCL240510P00116000 | 2024-05-08 12:20PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240510P00118000 | 2024-05-07 12:00PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL240510P00119000 | 2024-05-08 3:05PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| RCL240510P00120000 | 2024-05-08 3:43PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RCL240510P00121000 | 2024-05-08 3:44PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RCL240510P00122000 | 2024-05-03 9:47AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL240510P00123000 | 2024-05-03 2:07PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240510P00125000 | 2024-05-08 3:08PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| RCL240510P00126000 | 2024-05-02 10:26AM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240510P00127000 | 2024-05-07 3:39PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RCL240510P00128000 | 2024-05-08 2:30PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RCL240510P00129000 | 2024-05-06 9:57AM EDT | 129.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240510P00130000 | 2024-05-08 9:57AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL240510P00131000 | 2024-05-06 2:57PM EDT | 131.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240510P00132000 | 2024-05-06 10:36AM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240510P00133000 | 2024-05-07 9:46AM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RCL240510P00134000 | 2024-05-07 1:01PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RCL240510P00135000 | 2024-05-08 3:04PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| RCL240510P00136000 | 2024-05-08 1:54PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240510P00137000 | 2024-05-08 2:27PM EDT | 137.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| RCL240510P00138000 | 2024-05-08 3:54PM EDT | 138.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| RCL240510P00139000 | 2024-05-08 3:54PM EDT | 139.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RCL240510P00140000 | 2024-05-08 3:59PM EDT | 140.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| RCL240510P00141000 | 2024-05-08 3:59PM EDT | 141.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| RCL240510P00142000 | 2024-05-08 3:38PM EDT | 142.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RCL240510P00143000 | 2024-05-08 11:23AM EDT | 143.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RCL240510P00144000 | 2024-05-08 9:59AM EDT | 144.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240510P00145000 | 2024-05-07 1:46PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240510P00148000 | 2024-05-07 3:41PM EDT | 148.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| RCL240510P00152500 | 2024-05-08 3:21PM EDT | 152.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.