Mercado abrirá em 5 h 7 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
79,52 +0,53 (+0,67%) OURO
2.316,10 -6,20 (-0,27%) Bitcoin USD
61.287,86 -862,10 (-1,39%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00055000 | 2024-04-12 10:38AM EDT | 55.00 | 74.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00060000 | 2024-04-08 11:28AM EDT | 60.00 | 80.36 | 80.70 | 84.05 | 0.00 | - | 1 | 2 | 73.02% |
| RCL241018C00065000 | 2024-05-02 11:29AM EDT | 65.00 | 73.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 70.00 | 71.15 | 71.05 | 74.20 | 0.00 | - | 1 | 5 | 65.09% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 75.00 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 80.00 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 85.00 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 90.00 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00095000 | 2024-05-02 2:47PM EDT | 95.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00097500 | 2024-04-29 11:23AM EDT | 97.50 | 47.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00110000 | 2024-05-06 11:59AM EDT | 110.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 115.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 120.00 | 23.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL241018C00125000 | 2024-05-02 11:29AM EDT | 125.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00130000 | 2024-04-26 1:29PM EDT | 130.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL241018C00135000 | 2024-05-01 9:46AM EDT | 135.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00140000 | 2024-05-07 12:31PM EDT | 140.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00145000 | 2024-05-07 12:31PM EDT | 145.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL241018C00150000 | 2024-05-07 12:40PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 1.56% |
| RCL241018C00155000 | 2024-05-07 11:10AM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL241018C00160000 | 2024-05-07 11:41AM EDT | 160.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RCL241018C00165000 | 2024-05-08 9:51AM EDT | 165.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL241018C00170000 | 2024-05-03 2:40PM EDT | 170.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL241018C00175000 | 2024-05-08 12:05PM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| RCL241018C00180000 | 2024-04-26 12:18PM EDT | 180.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018C00185000 | 2024-04-26 10:57AM EDT | 185.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018C00190000 | 2024-05-06 12:33PM EDT | 190.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL241018C00195000 | 2024-05-06 2:25PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| RCL241018C00200000 | 2024-05-02 3:04PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL241018C00210000 | 2024-05-03 12:12PM EDT | 210.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RCL241018P00060000 | 2024-04-11 3:35PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL241018P00065000 | 2024-01-08 2:52PM EDT | 65.00 | 0.90 | 0.32 | 1.00 | 0.00 | - | - | 10 | 66.31% |
| RCL241018P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 0.76 | 0.16 | 0.79 | 0.00 | - | 1 | 162 | 57.13% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL241018P00085000 | 2024-05-01 11:05AM EDT | 85.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00090000 | 2024-04-24 12:45PM EDT | 90.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL241018P00095000 | 2024-05-02 3:04PM EDT | 95.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00097500 | 2024-05-08 10:25AM EDT | 97.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00100000 | 2024-05-08 10:23AM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL241018P00105000 | 2024-05-07 3:41PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00110000 | 2024-05-06 2:26PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,325 | 0 | 6.25% |
| RCL241018P00115000 | 2024-05-08 12:05PM EDT | 115.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL241018P00120000 | 2024-05-03 10:04AM EDT | 120.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00125000 | 2024-05-08 3:12PM EDT | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| RCL241018P00130000 | 2024-05-06 12:48PM EDT | 130.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL241018P00135000 | 2024-05-03 2:49PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL241018P00140000 | 2024-05-06 9:55AM EDT | 140.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.39% |
| RCL241018P00145000 | 2024-04-30 1:39PM EDT | 145.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL241018P00150000 | 2024-04-30 1:46PM EDT | 150.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 155.00 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 33.03% |
| RCL241018P00160000 | 2024-04-09 10:42AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 165.00 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 72.39% |
| RCL241018P00170000 | 2023-12-26 2:43PM EDT | 170.00 | 42.85 | 46.30 | 48.20 | 0.00 | - | 1 | 3 | 75.78% |
| RCL241018P00175000 | 2024-01-31 1:31PM EDT | 175.00 | 47.75 | 48.80 | 52.75 | 0.00 | - | 3 | 0 | 75.31% |
| RCL241018P00180000 | 2024-01-31 1:05PM EDT | 180.00 | 52.55 | 53.75 | 57.50 | 0.00 | - | - | 0 | 78.19% |
© 2024 Yahoo. Todos os direitos reservados.