Mercado fechará em 4 h 49 min
BOVESPA
127.597,83 -1.883,06 (-1,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.283,75 +202,75 (+0,36%) PETROLEO CRU
79,29 +0,30 (+0,38%) OURO
2.338,80 +16,50 (+0,71%) Bitcoin USD
61.747,08 -633,62 (-1,02%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:11AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920C00060000 | 2024-03-13 3:45PM EDT | 60.00 | 73.68 | 67.35 | 70.80 | 0.00 | - | - | 14 | 0.00% |
| RCL240920C00065000 | 2024-05-09 10:03AM EDT | 65.00 | 77.13 | 76.05 | 74.85 | +18.28 | +31.06% | 1 | 12 | 0.00% |
| RCL240920C00070000 | 2024-05-03 9:49AM EDT | 70.00 | 70.43 | 71.20 | 73.75 | 0.00 | - | 10 | 10 | 64.80% |
| RCL240920C00075000 | 2024-02-14 3:14PM EDT | 75.00 | 43.82 | 54.00 | 58.65 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 80.00 | 51.57 | 61.30 | 63.95 | 0.00 | - | 1 | 9 | 56.45% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 85.00 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240920C00090000 | 2024-03-18 3:50PM EDT | 90.00 | 43.27 | 41.05 | 42.50 | 0.00 | - | - | 10 | 0.00% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 95.00 | 44.20 | 47.40 | 49.65 | 0.00 | - | 2 | 21 | 50.71% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 100.00 | 37.45 | 43.40 | 44.55 | 0.00 | - | 4 | 21 | 52.69% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 105.00 | 33.85 | 39.15 | 40.00 | 0.00 | - | 3 | 28 | 49.78% |
| RCL240920C00110000 | 2024-05-08 11:13AM EDT | 110.00 | 34.97 | 34.80 | 35.50 | 0.00 | - | 2 | 52 | 46.82% |
| RCL240920C00115000 | 2024-05-08 1:25PM EDT | 115.00 | 30.06 | 30.75 | 32.30 | 0.00 | - | 5 | 45 | 49.13% |
| RCL240920C00120000 | 2024-05-09 9:33AM EDT | 120.00 | 26.20 | 26.75 | 27.70 | -2.70 | -9.34% | 3 | 294 | 44.68% |
| RCL240920C00125000 | 2024-05-09 10:25AM EDT | 125.00 | 22.87 | 22.95 | 23.30 | -0.08 | -0.35% | 4 | 347 | 40.77% |
| RCL240920C00130000 | 2024-05-09 10:45AM EDT | 130.00 | 19.80 | 19.50 | 19.85 | -1.00 | -4.81% | 1 | 146 | 39.64% |
| RCL240920C00135000 | 2024-05-07 9:32AM EDT | 135.00 | 17.85 | 16.40 | 17.05 | 0.00 | - | 6 | 987 | 39.72% |
| RCL240920C00140000 | 2024-05-09 10:15AM EDT | 140.00 | 13.65 | 13.50 | 13.75 | -0.07 | -0.51% | 6 | 372 | 37.42% |
| RCL240920C00145000 | 2024-05-08 1:55PM EDT | 145.00 | 10.95 | 11.05 | 11.25 | 0.00 | - | 10 | 1,554 | 36.66% |
| RCL240920C00150000 | 2024-05-08 12:34PM EDT | 150.00 | 9.00 | 8.95 | 9.10 | +0.05 | +0.56% | 1 | 204 | 36.05% |
| RCL240920C00155000 | 2024-05-08 12:43PM EDT | 155.00 | 7.05 | 7.10 | 7.30 | 0.00 | - | 1 | 102 | 35.61% |
| RCL240920C00160000 | 2024-05-08 12:52PM EDT | 160.00 | 5.57 | 5.50 | 5.70 | 0.00 | - | 1 | 433 | 34.93% |
| RCL240920C00165000 | 2024-05-07 1:54PM EDT | 165.00 | 5.00 | 4.20 | 4.45 | 0.00 | - | 1 | 160 | 34.56% |
| RCL240920C00170000 | 2024-05-07 10:48AM EDT | 170.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 165 | 34.09% |
| RCL240920C00175000 | 2024-04-19 9:58AM EDT | 175.00 | 2.00 | 2.39 | 2.77 | 0.00 | - | 4 | 61 | 34.58% |
| RCL240920C00180000 | 2024-04-29 2:02PM EDT | 180.00 | 2.70 | 1.81 | 2.09 | 0.00 | - | 8 | 18 | 34.22% |
| RCL240920C00185000 | 2024-04-25 11:17AM EDT | 185.00 | 1.95 | 1.24 | 1.44 | 0.00 | - | 1 | 7 | 33.18% |
| RCL240920C00190000 | 2024-05-02 10:31AM EDT | 190.00 | 1.02 | 0.95 | 1.08 | 0.00 | - | 10 | 21 | 33.08% |
| RCL240920C00195000 | 2024-05-08 10:27AM EDT | 195.00 | 0.80 | 0.68 | 0.79 | 0.00 | - | 2 | 12 | 32.89% |
| RCL240920C00200000 | 2024-05-07 2:51PM EDT | 200.00 | 0.65 | 0.30 | 0.56 | 0.00 | - | 31 | 43 | 32.54% |
| RCL240920C00210000 | 2024-04-26 2:59PM EDT | 210.00 | 0.56 | 0.12 | 0.77 | 0.00 | - | 5 | 6 | 38.36% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 61.52% |
| RCL240920P00065000 | 2024-04-17 3:21PM EDT | 65.00 | 0.29 | 0.00 | 0.26 | 0.00 | - | 1 | 6 | 56.54% |
| RCL240920P00070000 | 2024-04-26 1:21PM EDT | 70.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 1 | 4 | 52.15% |
| RCL240920P00075000 | 2024-04-26 1:25PM EDT | 75.00 | 0.22 | 0.02 | 0.32 | 0.00 | - | 20 | 250 | 53.66% |
| RCL240920P00080000 | 2024-05-06 3:59PM EDT | 80.00 | 0.19 | 0.05 | 0.18 | 0.00 | - | 10 | 593 | 44.63% |
| RCL240920P00085000 | 2024-05-07 3:07PM EDT | 85.00 | 0.16 | 0.09 | 0.24 | 0.00 | - | 5 | 451 | 42.19% |
| RCL240920P00090000 | 2024-05-08 3:06PM EDT | 90.00 | 0.33 | 0.05 | 0.34 | 0.00 | - | 1 | 227 | 40.33% |
| RCL240920P00095000 | 2024-05-07 3:07PM EDT | 95.00 | 0.46 | 0.35 | 0.50 | 0.00 | - | 1 | 331 | 38.84% |
| RCL240920P00100000 | 2024-05-07 1:35PM EDT | 100.00 | 0.72 | 0.59 | 0.79 | 0.00 | - | 25 | 282 | 38.16% |
| RCL240920P00105000 | 2024-05-08 3:20PM EDT | 105.00 | 1.10 | 0.96 | 1.06 | 0.00 | - | 2 | 1,266 | 36.28% |
| RCL240920P00110000 | 2024-05-09 10:47AM EDT | 110.00 | 1.48 | 1.42 | 1.51 | -0.05 | -3.27% | 18 | 2,360 | 35.10% |
| RCL240920P00115000 | 2024-05-09 10:24AM EDT | 115.00 | 2.15 | 2.06 | 2.15 | -0.10 | -4.44% | 40 | 216 | 34.14% |
| RCL240920P00120000 | 2024-05-08 1:28PM EDT | 120.00 | 3.20 | 2.91 | 3.00 | 0.00 | - | 90 | 184 | 33.24% |
| RCL240920P00125000 | 2024-05-08 3:19PM EDT | 125.00 | 4.24 | 4.00 | 4.20 | 0.00 | - | 3 | 519 | 32.76% |
| RCL240920P00130000 | 2024-05-07 3:59PM EDT | 130.00 | 5.85 | 5.55 | 5.65 | 0.00 | - | 7 | 301 | 32.07% |
| RCL240920P00135000 | 2024-05-09 10:31AM EDT | 135.00 | 7.40 | 7.25 | 7.45 | -0.27 | -3.52% | 1 | 704 | 31.46% |
| RCL240920P00140000 | 2024-05-07 1:22PM EDT | 140.00 | 9.27 | 9.40 | 9.65 | 0.00 | - | 2 | 186 | 30.98% |
| RCL240920P00145000 | 2024-05-08 12:40PM EDT | 145.00 | 12.35 | 11.90 | 12.15 | 0.00 | - | 3 | 127 | 30.32% |
| RCL240920P00150000 | 2024-05-08 10:26AM EDT | 150.00 | 15.50 | 14.65 | 14.95 | +0.29 | +1.91% | 5 | 20 | 29.45% |
| RCL240920P00155000 | 2024-05-08 10:11AM EDT | 155.00 | 18.90 | 17.85 | 18.25 | 0.00 | - | 3 | 28 | 29.01% |
| RCL240920P00160000 | 2024-04-23 11:22AM EDT | 160.00 | 26.80 | 21.25 | 21.75 | 0.00 | - | - | 1 | 28.12% |
| RCL240920P00175000 | 2024-04-04 2:16PM EDT | 175.00 | 36.21 | 35.75 | 38.35 | 0.00 | - | 1 | 4 | 44.26% |
© 2024 Yahoo. Todos os direitos reservados.