Mercado abrirá em 8 h 30 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
79,41 +0,42 (+0,53%) OURO
2.320,40 -1,90 (-0,08%) Bitcoin USD
61.536,58 -1.287,46 (-2,05%)
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 julho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250718C00075000 | 2024-04-19 1:57PM EDT | 75.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00080000 | 2024-04-19 1:57PM EDT | 80.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 85.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718C00090000 | 2024-04-22 3:50PM EDT | 90.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 115.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 120.00 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 23.94% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 125.00 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 31.12% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 130.00 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 31.09% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 135.00 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 31.52% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 140.00 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 40.63% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 145.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RCL250718C00150000 | 2024-04-16 9:53AM EDT | 150.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 155.00 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 35.31% |
| RCL250718C00160000 | 2024-05-08 12:56PM EDT | 160.00 | 18.40 | 0.00 | 0.00 | +5.05 | +37.83% | 2 | 0 | 3.13% |
| RCL250718C00165000 | 2024-02-08 4:23PM EDT | 165.00 | 10.05 | 11.55 | 12.10 | 0.00 | - | - | 1 | 32.84% |
| RCL250718C00170000 | 2024-05-08 3:37PM EDT | 170.00 | 14.55 | 0.00 | 0.00 | +5.70 | +64.41% | 4 | 0 | 3.13% |
| RCL250718C00175000 | 2024-04-12 10:36AM EDT | 175.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250718C00180000 | 2024-05-06 12:37PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250718C00185000 | 2024-04-18 1:00PM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL250718C00190000 | 2024-03-11 3:39PM EDT | 190.00 | 7.25 | 7.50 | 7.95 | 0.00 | - | 5 | 5 | 35.07% |
| RCL250718C00195000 | 2024-04-18 1:52PM EDT | 195.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL250718C00200000 | 2024-05-07 11:10AM EDT | 200.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL250718C00210000 | 2024-05-07 11:14AM EDT | 210.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Opções de vendapara18 de julho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250718P00055000 | 2024-04-05 9:52AM EDT | 55.00 | 0.85 | 0.00 | 4.65 | 0.00 | - | 1 | 29 | 63.45% |
| RCL250718P00060000 | 2024-01-25 12:09PM EDT | 60.00 | 2.00 | 1.34 | 1.90 | 0.00 | - | 1 | 1 | 53.33% |
| RCL250718P00070000 | 2024-04-22 12:07PM EDT | 70.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RCL250718P00075000 | 2024-03-04 2:40PM EDT | 75.00 | 3.15 | 1.69 | 2.40 | 0.00 | - | 5 | 8 | 45.57% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 80.00 | 2.67 | 2.09 | 2.37 | 0.00 | - | 1 | 60 | 41.60% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL250718P00090000 | 2024-04-18 12:30PM EDT | 90.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 95.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL250718P00100000 | 2024-05-08 2:46PM EDT | 100.00 | 4.85 | 0.00 | 0.00 | -0.55 | -10.19% | 2 | 0 | 6.25% |
| RCL250718P00105000 | 2024-05-07 10:37AM EDT | 105.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 110.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 115.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 125.00 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 37.70% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 130.00 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 36.99% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 135.00 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 48.70% |
| RCL250718P00140000 | 2024-04-23 11:12AM EDT | 140.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 155.00 | 26.40 | 0.00 | 0.00 | +0.70 | +2.72% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.