Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,57 +0,31 (+0,39%) OURO
2.353,10 +12,80 (+0,55%) Bitcoin USD
62.547,36 +1.010,75 (+1,64%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 80.00 | 52.25 | 62.75 | 66.45 | 0.00 | - | 3 | 3 | 60.96% |
| RCL241220C00090000 | 2024-05-01 10:17AM EDT | 90.00 | 49.45 | 53.65 | 57.00 | 0.00 | - | 3 | 6 | 54.66% |
| RCL241220C00095000 | 2024-05-07 2:34PM EDT | 95.00 | 51.55 | 50.45 | 51.50 | 0.00 | - | 1 | 3 | 52.71% |
| RCL241220C00100000 | 2024-04-25 12:04PM EDT | 100.00 | 45.55 | 46.10 | 47.30 | 0.00 | - | - | 1 | 50.77% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 105.00 | 43.10 | 42.15 | 43.50 | 0.00 | - | 4 | 8 | 52.34% |
| RCL241220C00115000 | 2024-05-07 12:21PM EDT | 115.00 | 36.60 | 33.90 | 35.70 | +36.60 | - | - | 750 | 48.80% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 120.00 | 23.30 | 29.50 | 32.30 | 0.00 | - | 1 | 1 | 47.93% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 125.00 | 24.95 | 25.85 | 28.60 | 0.00 | - | 3 | 4 | 45.85% |
| RCL241220C00130000 | 2024-05-07 11:57AM EDT | 130.00 | 26.10 | 22.60 | 24.55 | 0.00 | - | 22 | 22 | 42.60% |
| RCL241220C00135000 | 2024-04-19 12:01PM EDT | 135.00 | 15.50 | 20.85 | 22.00 | 0.00 | - | 1 | 1 | 42.64% |
| RCL241220C00140000 | 2024-05-07 3:14PM EDT | 140.00 | 19.09 | 17.85 | 19.00 | 0.00 | - | 1 | 9 | 41.14% |
| RCL241220C00145000 | 2024-05-08 3:57PM EDT | 145.00 | 16.07 | 15.65 | 16.15 | 0.00 | - | 1 | 3 | 39.55% |
| RCL241220C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 14.15 | 13.45 | 13.90 | 0.00 | - | 2 | 3 | 38.86% |
| RCL241220C00155000 | 2024-05-02 11:06AM EDT | 155.00 | 11.10 | 11.60 | 12.70 | 0.00 | - | - | 3 | 40.08% |
| RCL241220C00160000 | 2024-05-06 11:54AM EDT | 160.00 | 10.60 | 9.85 | 10.20 | 0.00 | - | 5 | 49 | 37.90% |
| RCL241220C00170000 | 2024-05-06 3:22PM EDT | 170.00 | 8.10 | 6.95 | 7.30 | 0.00 | - | 10 | 13 | 37.04% |
| RCL241220C00175000 | 2024-05-07 10:09AM EDT | 175.00 | 7.00 | 5.75 | 6.05 | 0.00 | - | 2 | 3 | 36.46% |
| RCL241220C00180000 | 2024-05-07 2:09PM EDT | 180.00 | 5.60 | 4.80 | 5.05 | 0.00 | - | 1 | 43 | 36.13% |
| RCL241220C00185000 | 2024-05-09 1:28PM EDT | 185.00 | 4.10 | 3.95 | 4.20 | -0.60 | -12.77% | 1 | 17 | 35.84% |
| RCL241220C00190000 | 2024-05-02 12:15PM EDT | 190.00 | 3.15 | 3.25 | 3.45 | 0.00 | - | 16 | 23 | 35.48% |
| RCL241220C00195000 | 2024-05-08 10:06AM EDT | 195.00 | 2.91 | 2.68 | 2.85 | +2.91 | - | - | 1 | 35.27% |
| RCL241220C00200000 | 2024-05-09 1:53PM EDT | 200.00 | 2.25 | 2.17 | 2.37 | 0.00 | - | 1 | 0 | 35.16% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 80.00 | 1.49 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 44.61% |
| RCL241220P00085000 | 2024-04-25 3:51PM EDT | 85.00 | 1.19 | 0.25 | 1.00 | 0.00 | - | - | 0 | 42.53% |
| RCL241220P00090000 | 2024-04-30 2:09PM EDT | 90.00 | 1.34 | 0.49 | 1.20 | 0.00 | - | 8 | 48 | 40.21% |
| RCL241220P00095000 | 2024-05-07 10:32AM EDT | 95.00 | 1.50 | 1.10 | 1.43 | 0.00 | - | 5 | 49 | 37.90% |
| RCL241220P00100000 | 2024-05-09 3:07PM EDT | 100.00 | 1.83 | 1.69 | 1.90 | -0.58 | -24.07% | 40 | 47 | 36.79% |
| RCL241220P00105000 | 2024-04-23 10:39AM EDT | 105.00 | 4.35 | 2.37 | 2.65 | 0.00 | - | - | 5 | 36.45% |
| RCL241220P00110000 | 2024-05-06 2:38PM EDT | 110.00 | 3.51 | 3.00 | 3.40 | 0.00 | - | 1 | 362 | 35.37% |
| RCL241220P00115000 | 2024-05-09 10:39AM EDT | 115.00 | 4.30 | 4.00 | 4.35 | -0.51 | -10.60% | 2 | 25 | 34.45% |
| RCL241220P00120000 | 2024-05-07 10:08AM EDT | 120.00 | 5.70 | 5.10 | 5.55 | 0.00 | - | 4 | 86 | 33.72% |
| RCL241220P00125000 | 2024-05-07 11:47AM EDT | 125.00 | 6.99 | 6.55 | 6.95 | 0.00 | - | 1 | 212 | 32.93% |
| RCL241220P00130000 | 2024-05-06 3:46PM EDT | 130.00 | 8.85 | 8.35 | 8.70 | 0.00 | - | 15 | 22 | 32.43% |
| RCL241220P00135000 | 2024-05-08 11:55AM EDT | 135.00 | 11.05 | 10.15 | 10.55 | 0.00 | - | 87 | 97 | 31.53% |
| RCL241220P00140000 | 2024-05-08 11:14AM EDT | 140.00 | 13.45 | 11.10 | 12.75 | 0.00 | - | 1 | 28 | 30.84% |
| RCL241220P00145000 | 2024-05-02 1:49PM EDT | 145.00 | 17.95 | 14.70 | 15.15 | 0.00 | - | - | 6 | 29.98% |
| RCL241220P00150000 | 2024-05-06 1:26PM EDT | 150.00 | 17.85 | 17.60 | 17.95 | +17.85 | - | - | 9 | 29.39% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 155.00 | 23.00 | 19.25 | 21.85 | 0.00 | - | 5 | 5 | 30.70% |
| RCL241220P00160000 | 2024-05-06 9:55AM EDT | 160.00 | 25.00 | 23.55 | 24.65 | +25.00 | - | - | 1 | 28.86% |
© 2024 Yahoo. Todos os direitos reservados.