Mercado fechado
BOVESPA
128.154,79 +554,79 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.731,12 +13,12 (+0,02%) PETROLEO CRU
79,13 +0,01 (+0,01%) OURO
2.347,70 +4,70 (+0,20%) Bitcoin USD
62.560,04 +1.430,91 (+2,34%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00129000 | 2024-05-10 12:15PM EDT | 129.00 | 13.00 | 12.50 | 13.35 | 0.00 | - | - | 2 | 39.26% |
| RCL240607C00130000 | 2024-05-07 10:31AM EDT | 130.00 | 14.85 | 10.90 | 14.20 | 0.00 | - | 8 | 9 | 53.66% |
| RCL240607C00131000 | 2024-04-25 11:31AM EDT | 131.00 | 12.30 | 9.80 | 11.70 | 0.00 | - | - | 5 | 38.20% |
| RCL240607C00133000 | 2024-05-06 12:48PM EDT | 133.00 | 11.65 | 8.85 | 10.00 | 0.00 | - | 70 | 70 | 36.11% |
| RCL240607C00135000 | 2024-05-09 3:42PM EDT | 135.00 | 8.95 | 7.85 | 8.45 | 0.00 | - | 5 | 14 | 34.72% |
| RCL240607C00136000 | 2024-05-01 1:46PM EDT | 136.00 | 6.12 | 7.15 | 8.80 | 0.00 | - | 7 | 25 | 42.07% |
| RCL240607C00137000 | 2024-05-10 12:15PM EDT | 137.00 | 6.85 | 6.40 | 7.00 | 0.00 | - | 2 | 4 | 33.37% |
| RCL240607C00138000 | 2024-05-07 12:25PM EDT | 138.00 | 8.65 | 5.50 | 7.30 | 0.00 | - | 3 | 3 | 39.65% |
| RCL240607C00139000 | 2024-05-13 3:49PM EDT | 139.00 | 5.75 | 4.95 | 5.70 | +0.40 | +7.48% | 12 | 7 | 32.34% |
| RCL240607C00140000 | 2024-05-13 9:52AM EDT | 140.00 | 5.95 | 4.70 | 5.15 | +1.09 | +22.43% | 1 | 47 | 32.19% |
| RCL240607C00141000 | 2024-05-09 3:56PM EDT | 141.00 | 5.20 | 3.50 | 4.60 | 0.00 | - | 3 | 4 | 31.81% |
| RCL240607C00142000 | 2024-05-06 12:52PM EDT | 142.00 | 5.80 | 3.75 | 4.05 | 0.00 | - | 3 | 9 | 31.20% |
| RCL240607C00143000 | 2024-05-13 2:01PM EDT | 143.00 | 3.55 | 2.73 | 5.20 | -0.05 | -1.39% | 2 | 19 | 41.99% |
| RCL240607C00144000 | 2024-05-09 3:39PM EDT | 144.00 | 3.75 | 2.91 | 3.15 | 0.00 | - | 2 | 7 | 30.65% |
| RCL240607C00145000 | 2024-05-13 10:23AM EDT | 145.00 | 3.00 | 2.32 | 2.74 | +0.24 | +8.70% | 1 | 12 | 30.29% |
| RCL240607C00147000 | 2024-05-13 9:50AM EDT | 147.00 | 2.52 | 1.37 | 2.12 | -0.08 | -3.08% | 3 | 45 | 30.30% |
| RCL240607C00148000 | 2024-05-10 10:35AM EDT | 148.00 | 2.07 | 1.48 | 1.94 | 0.00 | - | 2 | 45 | 31.01% |
| RCL240607C00149000 | 2024-05-02 10:01AM EDT | 149.00 | 1.84 | 0.81 | 1.55 | 0.00 | - | - | 3 | 29.76% |
| RCL240607C00150000 | 2024-05-10 3:46PM EDT | 150.00 | 1.27 | 1.13 | 1.58 | 0.00 | - | 1 | 95 | 31.91% |
| RCL240607C00152500 | 2024-05-13 3:35PM EDT | 152.50 | 0.84 | 0.73 | 1.00 | -0.05 | -5.62% | 1 | 6 | 30.71% |
| RCL240607C00155000 | 2024-05-10 3:46PM EDT | 155.00 | 0.68 | 0.42 | 0.58 | 0.00 | - | 10 | 42 | 29.40% |
| RCL240607C00157500 | 2024-05-13 3:04PM EDT | 157.50 | 0.35 | 0.22 | 2.06 | -0.71 | -66.98% | 2 | 1 | 49.40% |
| RCL240607C00160000 | 2024-05-01 9:30AM EDT | 160.00 | 0.64 | 0.12 | 0.53 | 0.00 | - | - | 12 | 35.30% |
| RCL240607C00165000 | 2024-04-26 10:33AM EDT | 165.00 | 0.29 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 30.57% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.38 | 0.03 | 0.75 | 0.00 | - | - | 4 | 56.79% |
| RCL240607P00120000 | 2024-05-07 9:59AM EDT | 120.00 | 0.34 | 0.07 | 0.26 | 0.00 | - | 2 | 3 | 37.06% |
| RCL240607P00123000 | 2024-05-13 2:54PM EDT | 123.00 | 0.27 | 0.19 | 0.32 | -0.26 | -49.06% | 4 | 3 | 33.84% |
| RCL240607P00124000 | 2024-04-29 1:35PM EDT | 124.00 | 0.85 | 0.27 | 1.20 | 0.00 | - | 9 | 19 | 46.19% |
| RCL240607P00125000 | 2024-05-10 1:20PM EDT | 125.00 | 0.42 | 0.34 | 0.60 | 0.00 | - | 1 | 28 | 35.84% |
| RCL240607P00126000 | 2024-05-07 1:51PM EDT | 126.00 | 0.65 | 0.41 | 0.67 | 0.00 | - | 2 | 3 | 35.11% |
| RCL240607P00127000 | 2024-05-07 1:59PM EDT | 127.00 | 0.66 | 0.49 | 0.72 | 0.00 | - | 1 | 14 | 33.99% |
| RCL240607P00128000 | 2024-05-08 10:08AM EDT | 128.00 | 0.88 | 0.33 | 2.01 | 0.00 | - | 1 | 2 | 46.48% |
| RCL240607P00129000 | 2024-05-02 1:52PM EDT | 129.00 | 2.18 | 0.19 | 0.77 | 0.00 | - | 7 | 10 | 30.91% |
| RCL240607P00130000 | 2024-05-10 1:20PM EDT | 130.00 | 0.94 | 0.81 | 1.70 | 0.00 | - | 1 | 20 | 38.97% |
| RCL240607P00131000 | 2024-05-08 11:54AM EDT | 131.00 | 1.35 | 0.93 | 1.63 | 0.00 | - | 3 | 4 | 36.06% |
| RCL240607P00132000 | 2024-05-01 1:23PM EDT | 132.00 | 3.95 | 1.10 | 2.03 | 0.00 | - | 1 | 13 | 37.40% |
| RCL240607P00133000 | 2024-05-10 11:04AM EDT | 133.00 | 1.46 | 1.28 | 1.69 | 0.00 | - | 1 | 4 | 32.08% |
| RCL240607P00134000 | 2024-05-07 11:06AM EDT | 134.00 | 1.61 | 1.53 | 1.77 | 0.00 | - | 4 | 9 | 30.43% |
| RCL240607P00135000 | 2024-05-13 10:54AM EDT | 135.00 | 1.65 | 1.80 | 1.90 | -0.25 | -13.16% | 1 | 13 | 29.10% |
| RCL240607P00136000 | 2024-05-07 3:31PM EDT | 136.00 | 2.36 | 2.08 | 2.22 | 0.00 | - | 1 | 1 | 29.10% |
| RCL240607P00137000 | 2024-05-07 3:16PM EDT | 137.00 | 2.70 | 2.16 | 4.45 | 0.00 | - | 3 | 22 | 42.64% |
| RCL240607P00138000 | 2024-05-13 10:01AM EDT | 138.00 | 2.29 | 2.69 | 2.97 | -0.91 | -28.44% | 4 | 17 | 29.14% |
| RCL240607P00139000 | 2024-05-13 1:11PM EDT | 139.00 | 3.20 | 3.10 | 3.85 | -0.09 | -2.74% | 1 | 6 | 32.28% |
| RCL240607P00140000 | 2024-05-13 9:31AM EDT | 140.00 | 3.00 | 3.50 | 4.45 | -0.80 | -21.05% | 2 | 8 | 33.15% |
| RCL240607P00141000 | 2024-05-13 2:51PM EDT | 141.00 | 3.99 | 3.95 | 5.20 | -0.13 | -3.16% | 2 | 24 | 34.82% |
| RCL240607P00142000 | 2024-05-13 10:53AM EDT | 142.00 | 4.20 | 4.50 | 5.45 | -0.75 | -15.15% | 2 | 22 | 32.85% |
| RCL240607P00144000 | 2024-05-13 2:16PM EDT | 144.00 | 5.50 | 5.55 | 6.35 | -3.42 | -38.34% | 16 | 2 | 30.93% |
© 2024 Yahoo. Todos os direitos reservados.