Mercado abrirá em 7 h 8 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
79,41 +0,42 (+0,53%) OURO
2.324,90 +2,60 (+0,11%) Bitcoin USD
61.552,43 -1.037,33 (-1,66%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00115000 | 2024-05-03 3:38PM EDT | 115.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| RCL240531C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240531C00120000 | 2024-05-08 2:53PM EDT | 120.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00122000 | 2024-05-03 9:56AM EDT | 122.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00123000 | 2024-05-02 10:31AM EDT | 123.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL240531C00124000 | 2024-05-06 9:38AM EDT | 124.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 125.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00127000 | 2024-04-18 3:48PM EDT | 127.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00128000 | 2024-04-16 3:57PM EDT | 128.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00129000 | 2024-04-26 2:20PM EDT | 129.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 130.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531C00131000 | 2024-05-02 1:30PM EDT | 131.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00133000 | 2024-04-23 2:12PM EDT | 133.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00134000 | 2024-05-06 9:50AM EDT | 134.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531C00135000 | 2024-05-07 11:46AM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| RCL240531C00136000 | 2024-05-02 9:52AM EDT | 136.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00137000 | 2024-05-07 3:31PM EDT | 137.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL240531C00138000 | 2024-05-06 12:27PM EDT | 138.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00139000 | 2024-05-03 11:38AM EDT | 139.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240531C00140000 | 2024-05-07 10:53AM EDT | 140.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531C00141000 | 2024-05-06 12:30PM EDT | 141.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240531C00142000 | 2024-05-08 3:52PM EDT | 142.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| RCL240531C00143000 | 2024-05-08 9:52AM EDT | 143.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL240531C00144000 | 2024-05-08 2:53PM EDT | 144.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RCL240531C00145000 | 2024-05-08 1:07PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RCL240531C00146000 | 2024-05-01 2:56PM EDT | 146.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RCL240531C00147000 | 2024-05-08 1:45PM EDT | 147.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RCL240531C00148000 | 2024-05-08 9:49AM EDT | 148.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL240531C00149000 | 2024-05-08 12:52PM EDT | 149.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240531C00150000 | 2024-05-07 9:51AM EDT | 150.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RCL240531C00152500 | 2024-05-06 2:23PM EDT | 152.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RCL240531C00155000 | 2024-05-06 12:32PM EDT | 155.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240531C00157500 | 2024-04-29 3:54PM EDT | 157.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240531C00160000 | 2024-05-07 11:44AM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240531C00170000 | 2024-04-23 3:22PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-05-03 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 105.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 110.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240531P00116000 | 2024-04-18 2:33PM EDT | 116.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240531P00117000 | 2024-04-23 3:34PM EDT | 117.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL240531P00118000 | 2024-05-03 10:43AM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240531P00119000 | 2024-05-03 10:28AM EDT | 119.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240531P00120000 | 2024-05-08 2:54PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240531P00121000 | 2024-04-11 12:19PM EDT | 121.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240531P00122000 | 2024-04-11 12:20PM EDT | 122.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240531P00123000 | 2024-04-24 11:23AM EDT | 123.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240531P00124000 | 2024-05-02 1:01PM EDT | 124.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RCL240531P00125000 | 2024-05-08 3:51PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240531P00126000 | 2024-05-01 12:11PM EDT | 126.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240531P00127000 | 2024-05-01 1:33PM EDT | 127.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240531P00128000 | 2024-05-06 9:56AM EDT | 128.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240531P00129000 | 2024-05-08 10:45AM EDT | 129.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240531P00130000 | 2024-05-08 11:51AM EDT | 130.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| RCL240531P00131000 | 2024-05-08 9:32AM EDT | 131.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240531P00132000 | 2024-05-07 1:13PM EDT | 132.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RCL240531P00133000 | 2024-05-07 12:06PM EDT | 133.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240531P00135000 | 2024-05-07 9:32AM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240531P00136000 | 2024-05-08 3:51PM EDT | 136.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| RCL240531P00137000 | 2024-05-06 10:13AM EDT | 137.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RCL240531P00138000 | 2024-05-06 9:56AM EDT | 138.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL240531P00139000 | 2024-05-07 12:20PM EDT | 139.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL240531P00140000 | 2024-05-07 1:54PM EDT | 140.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL240531P00141000 | 2024-05-06 10:53AM EDT | 141.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL240531P00142000 | 2024-05-07 10:33AM EDT | 142.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531P00143000 | 2024-05-06 9:56AM EDT | 143.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531P00147000 | 2024-04-29 10:56AM EDT | 147.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531P00148000 | 2024-05-02 10:44AM EDT | 148.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531P00150000 | 2024-05-07 11:44AM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.