Mercado fechará em 2 h 57 min
BOVESPA
127.745,15 -1.735,74 (-1,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.625,71 +544,71 (+0,95%) PETROLEO CRU
79,28 +0,29 (+0,37%) OURO
2.337,40 +15,10 (+0,65%) Bitcoin USD
61.811,04 -572,21 (-0,92%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:03PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 24.88 | 35.65 | 37.70 | 0.00 | - | 1 | 1 | 102.00% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 110.00 | 25.80 | 30.95 | 32.45 | 0.00 | - | 46 | 42 | 82.86% |
| RCL240524C00115000 | 2024-05-08 2:49PM EDT | 115.00 | 26.50 | 26.05 | 27.70 | 0.00 | - | 3 | 19 | 50.00% |
| RCL240524C00119000 | 2024-05-01 11:41AM EDT | 119.00 | 18.25 | 22.80 | 23.65 | 0.00 | - | - | 3 | 56.30% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 21.40 | 21.70 | 22.25 | 0.00 | - | 5 | 8 | 54.83% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 20.55 | 21.30 | 0.00 | - | 1 | 1 | 53.96% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 19.60 | 20.50 | 0.00 | - | 5 | 5 | 56.18% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 18.65 | 19.35 | 0.00 | - | - | 2 | 50.73% |
| RCL240524C00124000 | 2024-05-08 11:25AM EDT | 124.00 | 17.30 | 17.75 | 18.35 | 0.00 | - | 19 | 44 | 48.51% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 16.85 | 17.65 | 0.00 | - | 3 | 43 | 52.00% |
| RCL240524C00126000 | 2024-05-08 11:06AM EDT | 126.00 | 15.60 | 15.75 | 16.50 | 0.00 | - | 1 | 5 | 46.97% |
| RCL240524C00127000 | 2024-04-29 3:22PM EDT | 127.00 | 16.80 | 14.75 | 16.00 | 0.00 | - | - | 2 | 52.69% |
| RCL240524C00128000 | 2024-04-23 11:01AM EDT | 128.00 | 11.65 | 13.90 | 14.70 | 0.00 | - | 1 | 0 | 45.65% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 12.95 | 13.45 | 0.00 | - | 2 | 2 | 39.21% |
| RCL240524C00130000 | 2024-05-07 3:14PM EDT | 130.00 | 12.55 | 12.15 | 13.35 | 0.00 | - | 1 | 12 | 49.54% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 11.05 | 11.60 | 0.00 | - | 1 | 2 | 36.87% |
| RCL240524C00132000 | 2024-05-07 10:14AM EDT | 132.00 | 12.50 | 10.40 | 11.15 | 0.00 | - | 5 | 18 | 41.68% |
| RCL240524C00133000 | 2024-05-06 12:27PM EDT | 133.00 | 10.05 | 9.20 | 9.80 | 0.00 | - | 31 | 37 | 34.67% |
| RCL240524C00134000 | 2024-05-07 2:06PM EDT | 134.00 | 10.00 | 8.30 | 8.95 | 0.00 | - | 1 | 21 | 33.89% |
| RCL240524C00135000 | 2024-05-08 1:33PM EDT | 135.00 | 7.73 | 7.65 | 8.15 | 0.00 | - | 1 | 65 | 33.45% |
| RCL240524C00136000 | 2024-05-06 10:15AM EDT | 136.00 | 7.28 | 7.05 | 7.35 | 0.00 | - | 2 | 4 | 32.72% |
| RCL240524C00137000 | 2024-05-09 12:27PM EDT | 137.00 | 6.27 | 6.20 | 6.60 | +0.68 | +12.16% | 1 | 16 | 32.20% |
| RCL240524C00138000 | 2024-05-03 9:30AM EDT | 138.00 | 4.91 | 5.65 | 5.90 | 0.00 | - | 4 | 32 | 31.86% |
| RCL240524C00139000 | 2024-05-03 3:14PM EDT | 139.00 | 4.15 | 5.00 | 5.20 | 0.00 | - | 2 | 9 | 31.18% |
| RCL240524C00140000 | 2024-05-09 12:28PM EDT | 140.00 | 4.20 | 4.40 | 4.55 | -0.35 | -7.69% | 6 | 87 | 30.62% |
| RCL240524C00141000 | 2024-05-09 10:55AM EDT | 141.00 | 3.92 | 3.75 | 4.00 | +0.17 | +4.53% | 6 | 94 | 30.54% |
| RCL240524C00142000 | 2024-05-09 12:20PM EDT | 142.00 | 3.40 | 3.15 | 3.45 | -0.54 | -13.71% | 8 | 15 | 30.12% |
| RCL240524C00143000 | 2024-05-08 11:53AM EDT | 143.00 | 2.90 | 2.71 | 2.93 | 0.00 | - | 3 | 47 | 29.57% |
| RCL240524C00144000 | 2024-05-08 9:49AM EDT | 144.00 | 2.24 | 2.35 | 2.47 | 0.00 | - | 4 | 40 | 29.13% |
| RCL240524C00145000 | 2024-05-09 12:02PM EDT | 145.00 | 2.09 | 1.95 | 2.09 | +0.09 | +4.50% | 1 | 51 | 29.00% |
| RCL240524C00146000 | 2024-05-06 12:53PM EDT | 146.00 | 2.51 | 1.60 | 1.78 | 0.00 | - | 8 | 4 | 29.13% |
| RCL240524C00147000 | 2024-05-09 12:02PM EDT | 147.00 | 1.44 | 1.33 | 1.66 | -0.01 | -0.69% | 1 | 2 | 30.74% |
| RCL240524C00148000 | 2024-05-06 12:33PM EDT | 148.00 | 1.90 | 1.07 | 1.21 | 0.00 | - | 2 | 9 | 28.71% |
| RCL240524C00149000 | 2024-04-30 1:02PM EDT | 149.00 | 2.04 | 0.83 | 1.00 | 0.00 | - | 1 | 12 | 28.74% |
| RCL240524C00150000 | 2024-05-08 11:04AM EDT | 150.00 | 0.80 | 0.64 | 0.85 | 0.00 | - | 5 | 54 | 29.13% |
| RCL240524C00152500 | 2024-05-07 2:34PM EDT | 152.50 | 0.68 | 0.31 | 0.66 | 0.00 | - | 6 | 14 | 31.57% |
| RCL240524C00155000 | 2024-05-02 3:47PM EDT | 155.00 | 0.31 | 0.17 | 0.28 | 0.00 | - | 1 | 3 | 28.96% |
| RCL240524C00157500 | 2024-05-03 12:18PM EDT | 157.50 | 0.19 | 0.03 | 0.30 | 0.00 | - | 3 | 30 | 33.35% |
| RCL240524C00160000 | 2024-05-06 9:32AM EDT | 160.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 6 | 30.18% |
| RCL240524C00162500 | 2024-05-06 10:21AM EDT | 162.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 5 | 50.64% |
| RCL240524C00165000 | 2024-05-02 11:18AM EDT | 165.00 | 0.12 | 0.01 | 0.76 | 0.00 | - | 1 | 1 | 54.81% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 118.95% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 99.32% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 17 | 19 | 83.59% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.18 | 0.01 | 0.76 | 0.00 | - | 8 | 21 | 73.05% |
| RCL240524P00115000 | 2024-05-08 2:05PM EDT | 115.00 | 0.05 | 0.01 | 0.57 | 0.00 | - | 1 | 13 | 58.89% |
| RCL240524P00118000 | 2024-05-01 9:36AM EDT | 118.00 | 0.48 | 0.02 | 0.07 | 0.00 | - | 15 | 25 | 41.41% |
| RCL240524P00119000 | 2024-05-01 10:02AM EDT | 119.00 | 0.50 | 0.02 | 0.08 | 0.00 | - | 19 | 23 | 40.63% |
| RCL240524P00120000 | 2024-05-08 11:24AM EDT | 120.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 29 | 38.87% |
| RCL240524P00121000 | 2024-05-03 1:38PM EDT | 121.00 | 0.28 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 50.15% |
| RCL240524P00122000 | 2024-05-03 12:17PM EDT | 122.00 | 0.30 | 0.04 | 0.75 | 0.00 | - | 1 | 1 | 56.40% |
| RCL240524P00123000 | 2024-05-06 11:45AM EDT | 123.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 50 | 23 | 54.10% |
| RCL240524P00124000 | 2024-04-29 2:06PM EDT | 124.00 | 0.42 | 0.03 | 0.75 | 0.00 | - | 1 | 8 | 51.78% |
| RCL240524P00125000 | 2024-05-07 3:19PM EDT | 125.00 | 0.25 | 0.03 | 0.31 | 0.00 | - | 10 | 19 | 39.60% |
| RCL240524P00126000 | 2024-04-30 11:24AM EDT | 126.00 | 0.63 | 0.01 | 0.38 | 0.00 | - | 4 | 11 | 39.40% |
| RCL240524P00127000 | 2024-05-06 1:14PM EDT | 127.00 | 0.40 | 0.17 | 0.24 | 0.00 | - | 1 | 14 | 33.64% |
| RCL240524P00128000 | 2024-05-07 2:38PM EDT | 128.00 | 0.33 | 0.22 | 0.26 | 0.00 | - | 3 | 28 | 32.28% |
| RCL240524P00129000 | 2024-05-07 11:32AM EDT | 129.00 | 0.35 | 0.27 | 0.32 | 0.00 | - | 16 | 25 | 31.84% |
| RCL240524P00130000 | 2024-05-09 12:17PM EDT | 130.00 | 0.35 | 0.34 | 0.38 | -1.46 | -80.66% | 1 | 10 | 31.15% |
| RCL240524P00131000 | 2024-05-08 1:28PM EDT | 131.00 | 0.60 | 0.42 | 0.47 | 0.00 | - | 1 | 76 | 30.81% |
| RCL240524P00132000 | 2024-05-07 1:50PM EDT | 132.00 | 0.60 | 0.52 | 0.57 | 0.00 | - | 9 | 16 | 30.35% |
| RCL240524P00133000 | 2024-05-09 10:38AM EDT | 133.00 | 0.70 | 0.64 | 0.70 | -0.20 | -22.22% | 3 | 6 | 30.03% |
| RCL240524P00134000 | 2024-05-09 12:17PM EDT | 134.00 | 0.79 | 0.76 | 0.84 | -0.18 | -18.56% | 4 | 11 | 29.54% |
| RCL240524P00135000 | 2024-05-09 12:35PM EDT | 135.00 | 1.08 | 0.97 | 1.03 | -0.11 | -9.24% | 12 | 49 | 29.35% |
| RCL240524P00136000 | 2024-05-07 11:27AM EDT | 136.00 | 1.15 | 1.16 | 1.42 | 0.00 | - | 30 | 38 | 30.95% |
| RCL240524P00137000 | 2024-05-09 12:05PM EDT | 137.00 | 1.48 | 1.33 | 1.59 | -0.47 | -24.10% | 3 | 44 | 29.74% |
| RCL240524P00138000 | 2024-05-09 12:02PM EDT | 138.00 | 1.70 | 1.67 | 1.94 | -0.73 | -30.04% | 1 | 37 | 30.01% |
| RCL240524P00139000 | 2024-05-08 11:18AM EDT | 139.00 | 2.69 | 1.99 | 2.35 | 0.00 | - | 3 | 20 | 30.37% |
| RCL240524P00140000 | 2024-05-09 12:02PM EDT | 140.00 | 2.40 | 2.39 | 2.50 | -0.29 | -10.78% | 1 | 36 | 28.10% |
| RCL240524P00141000 | 2024-05-07 2:14PM EDT | 141.00 | 2.82 | 2.76 | 3.05 | 0.00 | - | 5 | 16 | 28.93% |
| RCL240524P00142000 | 2024-05-07 2:07PM EDT | 142.00 | 3.25 | 3.25 | 3.40 | 0.00 | - | 10 | 21 | 27.67% |
| RCL240524P00143000 | 2024-05-09 10:05AM EDT | 143.00 | 4.10 | 3.75 | 3.95 | +0.20 | +5.13% | 1 | 10 | 27.70% |
| RCL240524P00144000 | 2024-04-29 3:53PM EDT | 144.00 | 5.15 | 4.30 | 4.50 | 0.00 | - | - | 2 | 27.31% |
| RCL240524P00145000 | 2024-05-08 10:15AM EDT | 145.00 | 5.85 | 4.85 | 5.45 | 0.00 | - | 1 | 5 | 30.08% |
| RCL240524P00146000 | 2024-05-07 11:44AM EDT | 146.00 | 4.75 | 5.55 | 7.10 | 0.00 | - | 1 | 2 | 38.94% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 150.00 | 18.80 | 8.25 | 9.45 | 0.00 | - | - | 1 | 33.42% |
© 2024 Yahoo. Todos os direitos reservados.