Mercado abrirá em 7 h 5 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
79,38 +0,39 (+0,49%) OURO
2.323,60 +1,30 (+0,06%) Bitcoin USD
61.557,18 -1.028,54 (-1,64%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00070000 | 2024-04-10 1:05PM EDT | 70.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 215.53% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00090000 | 2024-05-02 1:08PM EDT | 90.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 105.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 110.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00115000 | 2024-05-07 3:32PM EDT | 115.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00116000 | 2024-04-25 3:44PM EDT | 116.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00117000 | 2024-04-23 9:45AM EDT | 117.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00118000 | 2024-05-03 2:24PM EDT | 118.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00119000 | 2024-04-29 9:30AM EDT | 119.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00120000 | 2024-05-07 3:32PM EDT | 120.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00121000 | 2024-04-23 9:51AM EDT | 121.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00122000 | 2024-05-08 11:25AM EDT | 122.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240517C00124000 | 2024-05-01 1:33PM EDT | 124.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240517C00125000 | 2024-05-08 1:08PM EDT | 125.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240517C00126000 | 2024-05-01 11:52AM EDT | 126.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240517C00127000 | 2024-05-03 2:42PM EDT | 127.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00128000 | 2024-05-01 12:17PM EDT | 128.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00129000 | 2024-04-26 3:37PM EDT | 129.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00130000 | 2024-05-08 3:52PM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL240517C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00132000 | 2024-05-07 2:06PM EDT | 132.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240517C00133000 | 2024-05-08 3:15PM EDT | 133.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00134000 | 2024-05-03 10:49AM EDT | 134.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240517C00135000 | 2024-05-08 12:55PM EDT | 135.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517C00136000 | 2024-05-08 3:58PM EDT | 136.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240517C00137000 | 2024-05-07 11:14AM EDT | 137.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517C00138000 | 2024-05-08 3:54PM EDT | 138.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RCL240517C00139000 | 2024-05-06 3:58PM EDT | 139.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240517C00140000 | 2024-05-08 2:39PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| RCL240517C00141000 | 2024-05-08 3:57PM EDT | 141.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| RCL240517C00142000 | 2024-05-08 3:58PM EDT | 142.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.39% |
| RCL240517C00143000 | 2024-05-08 3:57PM EDT | 143.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RCL240517C00145000 | 2024-05-08 3:50PM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RCL240517C00150000 | 2024-05-08 3:48PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RCL240517C00152500 | 2024-05-07 2:30PM EDT | 152.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240517C00155000 | 2024-05-06 3:25PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL240517C00160000 | 2024-05-02 11:07AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 106.35% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 114.36% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 116.31% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | - | 1 | 213.28% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240517P00105000 | 2024-04-26 9:47AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00110000 | 2024-05-07 3:37PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00115000 | 2024-05-07 3:37PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240517P00116000 | 2024-05-06 10:55AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00118000 | 2024-05-01 2:50PM EDT | 118.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RCL240517P00119000 | 2024-05-08 9:58AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517P00120000 | 2024-05-08 3:29PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL240517P00121000 | 2024-04-25 10:53AM EDT | 121.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240517P00122000 | 2024-04-25 10:14AM EDT | 122.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240517P00123000 | 2024-05-07 11:04AM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00124000 | 2024-05-07 11:04AM EDT | 124.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00125000 | 2024-05-08 1:46PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240517P00126000 | 2024-05-07 10:15AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RCL240517P00127000 | 2024-05-08 10:02AM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RCL240517P00128000 | 2024-05-03 10:22AM EDT | 128.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240517P00129000 | 2024-05-07 10:48AM EDT | 129.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240517P00130000 | 2024-05-08 2:30PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| RCL240517P00131000 | 2024-05-08 3:05PM EDT | 131.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240517P00132000 | 2024-05-07 1:27PM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RCL240517P00133000 | 2024-05-08 2:17PM EDT | 133.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RCL240517P00134000 | 2024-05-08 3:02PM EDT | 134.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL240517P00135000 | 2024-05-08 3:05PM EDT | 135.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RCL240517P00136000 | 2024-05-08 1:30PM EDT | 136.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RCL240517P00137000 | 2024-05-08 1:30PM EDT | 137.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RCL240517P00138000 | 2024-05-08 3:50PM EDT | 138.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RCL240517P00139000 | 2024-05-08 3:28PM EDT | 139.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL240517P00140000 | 2024-05-08 2:46PM EDT | 140.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| RCL240517P00141000 | 2024-05-08 3:58PM EDT | 141.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| RCL240517P00142000 | 2024-05-08 10:59AM EDT | 142.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL240517P00143000 | 2024-05-08 12:41PM EDT | 143.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240517P00145000 | 2024-05-08 1:22PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 150.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517P00152500 | 2024-04-30 10:39AM EDT | 152.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517P00155000 | 2024-05-08 3:21PM EDT | 155.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 160.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.