Mercado abrirá em 2 h 42 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
79,55 +0,56 (+0,71%) OURO
2.315,30 -7,00 (-0,30%) Bitcoin USD
61.041,30 -1.326,93 (-2,13%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2024-03-28 11:34AM EDT | 17.50 | 121.37 | 121.20 | 124.65 | 0.00 | - | 1 | 34 | 309.77% |
| RCL240621C00020000 | 2023-10-26 3:12PM EDT | 20.00 | 65.35 | 84.25 | 85.70 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00022500 | 2023-02-07 11:33AM EDT | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240621C00025000 | 2023-07-06 10:00AM EDT | 25.00 | 77.50 | 79.70 | 80.85 | 0.00 | - | 1 | 15 | 0.00% |
| RCL240621C00027500 | 2023-04-10 3:04PM EDT | 27.50 | 38.05 | 51.70 | 52.55 | 0.00 | - | - | 4 | 0.00% |
| RCL240621C00030000 | 2023-10-25 9:34AM EDT | 30.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00032500 | 2023-04-10 12:39PM EDT | 32.50 | 33.40 | 47.40 | 48.35 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240621C00035000 | 2024-01-24 2:21PM EDT | 35.00 | 91.00 | 86.20 | 89.60 | 0.00 | - | 1 | 104 | 0.00% |
| RCL240621C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 99.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00042500 | 2024-01-11 4:17PM EDT | 42.50 | 81.55 | 73.25 | 77.05 | 0.00 | - | - | 1 | 0.00% |
| RCL240621C00045000 | 2024-05-02 9:49AM EDT | 45.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00047500 | 2023-04-10 12:39PM EDT | 47.50 | 22.65 | 35.30 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240621C00050000 | 2024-05-08 11:10AM EDT | 50.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00052500 | 2024-02-07 11:45AM EDT | 52.50 | 69.78 | 73.65 | 77.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL240621C00055000 | 2024-02-06 10:31AM EDT | 55.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 0.00% |
| RCL240621C00057500 | 2023-12-05 3:56PM EDT | 57.50 | 58.73 | 65.25 | 67.50 | 0.00 | - | 2 | 8 | 0.00% |
| RCL240621C00060000 | 2024-04-29 10:12AM EDT | 60.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00062500 | 2024-03-04 1:28PM EDT | 62.50 | 65.78 | 74.85 | 78.65 | 0.00 | - | 1 | 250 | 0.00% |
| RCL240621C00065000 | 2024-05-02 3:07PM EDT | 65.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240621C00067500 | 2024-03-04 1:31PM EDT | 67.50 | 60.16 | 70.05 | 73.35 | 0.00 | - | 2 | 40 | 0.00% |
| RCL240621C00070000 | 2024-05-06 11:46AM EDT | 70.00 | 71.64 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RCL240621C00072500 | 2024-04-01 2:22PM EDT | 72.50 | 67.55 | 65.10 | 68.20 | 0.00 | - | 1 | 23 | 0.00% |
| RCL240621C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| RCL240621C00077500 | 2024-05-03 9:45AM EDT | 77.50 | 60.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL240621C00080000 | 2024-04-19 2:57PM EDT | 80.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00082500 | 2024-04-24 11:35AM EDT | 82.50 | 55.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240621C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00087500 | 2024-04-22 3:16PM EDT | 87.50 | 46.73 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| RCL240621C00090000 | 2024-05-02 1:08PM EDT | 90.00 | 47.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00092500 | 2024-04-30 12:08PM EDT | 92.50 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00095000 | 2024-05-07 3:54PM EDT | 95.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00097500 | 2024-04-24 11:35AM EDT | 97.50 | 40.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240621C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00105000 | 2024-05-07 3:20PM EDT | 105.00 | 37.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240621C00110000 | 2024-05-06 1:42PM EDT | 110.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RCL240621C00115000 | 2024-05-08 1:25PM EDT | 115.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240621C00120000 | 2024-05-08 9:49AM EDT | 120.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00125000 | 2024-05-08 10:13AM EDT | 125.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00130000 | 2024-05-07 1:05PM EDT | 130.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240621C00135000 | 2024-05-08 10:26AM EDT | 135.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240621C00140000 | 2024-05-08 3:54PM EDT | 140.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| RCL240621C00145000 | 2024-05-08 2:35PM EDT | 145.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RCL240621C00150000 | 2024-05-08 3:32PM EDT | 150.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| RCL240621C00155000 | 2024-05-08 3:59PM EDT | 155.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL240621C00160000 | 2024-05-08 3:48PM EDT | 160.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RCL240621C00165000 | 2024-05-06 10:11AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240621C00170000 | 2024-05-07 1:44PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240621C00175000 | 2024-05-07 1:18PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RCL240621C00180000 | 2024-05-07 3:04PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RCL240621C00185000 | 2024-04-01 3:25PM EDT | 185.00 | 0.57 | 0.00 | 1.31 | 0.00 | - | 1 | 11 | 56.98% |
| RCL240621C00190000 | 2024-04-29 2:23PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240621C00195000 | 2024-04-29 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240621C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240621C00210000 | 2024-04-29 10:41AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2024-03-28 9:55AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,474 | 196.88% |
| RCL240621P00020000 | 2024-01-02 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,206 | 50.00% |
| RCL240621P00022500 | 2023-11-30 10:30AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 427 | 221.88% |
| RCL240621P00025000 | 2024-02-01 12:04PM EDT | 25.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 2,471 | 187.50% |
| RCL240621P00027500 | 2023-11-03 11:09AM EDT | 27.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 202.73% |
| RCL240621P00030000 | 2024-02-27 4:52PM EDT | 30.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 4,324 | 193.75% |
| RCL240621P00032500 | 2024-02-27 4:54PM EDT | 32.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 183.98% |
| RCL240621P00035000 | 2024-05-07 12:17PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240621P00037500 | 2023-11-07 4:27PM EDT | 37.50 | 0.31 | 0.00 | 0.48 | 0.00 | - | 2 | 6,191 | 177.73% |
| RCL240621P00040000 | 2024-03-20 2:14PM EDT | 40.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1,474 | 152.73% |
| RCL240621P00042500 | 2023-11-07 4:27PM EDT | 42.50 | 0.45 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 167.77% |
| RCL240621P00045000 | 2024-03-22 10:51AM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,270 | 139.84% |
| RCL240621P00047500 | 2023-12-18 4:16PM EDT | 47.50 | 0.18 | 0.05 | 0.41 | 0.00 | - | 4 | 586 | 146.48% |
| RCL240621P00050000 | 2024-02-23 4:50PM EDT | 50.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 1 | 236 | 165.14% |
| RCL240621P00052500 | 2024-02-01 10:43AM EDT | 52.50 | 0.22 | 0.01 | 1.01 | 0.00 | - | 1 | 18 | 151.76% |
| RCL240621P00055000 | 2024-02-20 1:28PM EDT | 55.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 48 | 1,257 | 115.23% |
| RCL240621P00057500 | 2024-02-02 10:48AM EDT | 57.50 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 112 | 115.43% |
| RCL240621P00060000 | 2024-03-08 2:06PM EDT | 60.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 882 | 105.27% |
| RCL240621P00062500 | 2024-04-19 3:31PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240621P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RCL240621P00067500 | 2024-04-19 3:31PM EDT | 67.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240621P00070000 | 2024-04-25 2:10PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| RCL240621P00072500 | 2024-03-15 10:57AM EDT | 72.50 | 0.09 | 0.01 | 1.33 | 0.00 | - | 2 | 1,739 | 111.91% |
| RCL240621P00075000 | 2024-05-06 1:36PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240621P00077500 | 2024-04-18 11:40AM EDT | 77.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240621P00080000 | 2024-04-29 3:16PM EDT | 80.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240621P00082500 | 2024-04-19 9:30AM EDT | 82.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240621P00085000 | 2024-05-08 1:37PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240621P00087500 | 2024-04-16 11:43AM EDT | 87.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240621P00090000 | 2024-05-02 3:25PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 25.00% |
| RCL240621P00092500 | 2024-04-24 1:10PM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| RCL240621P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL240621P00097500 | 2024-05-07 10:40AM EDT | 97.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240621P00100000 | 2024-05-08 11:42AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RCL240621P00105000 | 2024-05-08 2:53PM EDT | 105.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240621P00110000 | 2024-05-08 2:53PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240621P00115000 | 2024-05-08 3:08PM EDT | 115.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| RCL240621P00120000 | 2024-05-08 2:13PM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL240621P00125000 | 2024-05-07 3:37PM EDT | 125.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| RCL240621P00130000 | 2024-05-08 3:49PM EDT | 130.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RCL240621P00135000 | 2024-05-08 2:30PM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| RCL240621P00140000 | 2024-05-08 3:56PM EDT | 140.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| RCL240621P00145000 | 2024-05-08 11:21AM EDT | 145.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RCL240621P00150000 | 2024-05-08 10:59AM EDT | 150.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 155.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621P00160000 | 2024-04-29 2:12PM EDT | 160.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 165.00 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 143.54% |
© 2024 Yahoo. Todos os direitos reservados.