Mercado abrirá em 2 h 32 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
79,63 +0,64 (+0,81%) OURO
2.314,70 -7,60 (-0,33%) Bitcoin USD
60.987,56 -1.457,19 (-2,33%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116C00040000 | 2024-04-29 3:45PM EDT | 40.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00045000 | 2024-01-31 1:32PM EDT | 45.00 | 88.00 | 81.25 | 85.85 | 0.00 | - | 1 | 12 | 0.00% |
| RCL260116C00050000 | 2024-03-26 3:36PM EDT | 50.00 | 91.35 | 90.70 | 93.95 | 0.00 | - | 1 | 3 | 57.67% |
| RCL260116C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 73.41 | 72.95 | 77.20 | 0.00 | - | 1 | 8 | 0.00% |
| RCL260116C00060000 | 2024-04-17 3:01PM EDT | 60.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL260116C00065000 | 2024-04-22 3:34PM EDT | 65.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00070000 | 2024-05-01 10:37AM EDT | 70.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00072500 | 2024-04-30 10:11AM EDT | 72.50 | 77.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00075000 | 2024-04-19 2:01PM EDT | 75.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL260116C00077500 | 2024-04-17 12:11PM EDT | 77.50 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00080000 | 2024-05-06 2:29PM EDT | 80.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00082500 | 2024-04-25 3:59PM EDT | 82.50 | 65.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL260116C00087500 | 2024-04-10 1:01PM EDT | 87.50 | 58.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 90.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00092500 | 2024-03-07 4:41PM EDT | 92.50 | 48.93 | 56.90 | 58.70 | 0.00 | - | 1 | 2 | 46.37% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 95.00 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 50.79% |
| RCL260116C00097500 | 2024-04-12 11:30AM EDT | 97.50 | 48.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00100000 | 2024-04-29 2:47PM EDT | 100.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 46.01% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 110.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 115.00 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 42.81% |
| RCL260116C00120000 | 2024-05-07 1:45PM EDT | 120.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 125.00 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00130000 | 2024-05-03 2:33PM EDT | 130.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 135.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00140000 | 2024-05-06 10:49AM EDT | 140.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00145000 | 2024-05-08 1:57PM EDT | 145.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.39% |
| RCL260116C00150000 | 2024-05-01 1:39PM EDT | 150.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| RCL260116C00155000 | 2024-05-08 2:51PM EDT | 155.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL260116C00160000 | 2024-05-08 1:59PM EDT | 160.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RCL260116C00165000 | 2024-05-06 9:49AM EDT | 165.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL260116C00170000 | 2024-05-08 3:25PM EDT | 170.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL260116C00175000 | 2024-04-23 10:39AM EDT | 175.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL260116C00180000 | 2024-03-28 10:03AM EDT | 180.00 | 17.25 | 16.95 | 18.25 | 0.00 | - | 1 | 2 | 41.44% |
| RCL260116C00185000 | 2024-05-08 2:49PM EDT | 185.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL260116C00190000 | 2024-05-07 11:51AM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| RCL260116C00195000 | 2024-04-26 2:35PM EDT | 195.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL260116C00200000 | 2024-04-17 9:33AM EDT | 200.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL260116C00210000 | 2024-05-08 2:45PM EDT | 210.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116P00040000 | 2024-04-17 3:36PM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL260116P00042500 | 2024-05-07 10:13AM EDT | 42.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL260116P00045000 | 2024-03-21 10:14AM EDT | 45.00 | 1.00 | 0.50 | 1.59 | 0.00 | - | 10 | 63 | 52.92% |
| RCL260116P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL260116P00050000 | 2024-04-29 1:04PM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL260116P00055000 | 2023-12-14 2:02PM EDT | 55.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | 10 | 22 | 57.70% |
| RCL260116P00060000 | 2024-03-25 9:49AM EDT | 60.00 | 2.30 | 0.94 | 2.94 | 0.00 | - | 1 | 40 | 52.15% |
| RCL260116P00065000 | 2024-04-25 11:33AM EDT | 65.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL260116P00070000 | 2024-04-12 1:07PM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RCL260116P00072500 | 2024-02-27 1:15PM EDT | 72.50 | 4.50 | 3.15 | 3.60 | 0.00 | - | 4 | 20 | 44.92% |
| RCL260116P00075000 | 2024-05-03 3:24PM EDT | 75.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL260116P00077500 | 2024-04-25 11:45AM EDT | 77.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL260116P00080000 | 2024-05-07 3:34PM EDT | 80.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RCL260116P00082500 | 2024-01-02 4:36PM EDT | 82.50 | 8.15 | 7.00 | 7.30 | 0.00 | - | 4 | 5 | 48.80% |
| RCL260116P00085000 | 2024-04-04 3:13PM EDT | 85.00 | 5.80 | 4.70 | 5.05 | 0.00 | - | 3 | 600 | 40.67% |
| RCL260116P00087500 | 2023-11-13 1:11PM EDT | 87.50 | 14.29 | 9.05 | 9.85 | 0.00 | - | 2 | 0 | 50.21% |
| RCL260116P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL260116P00092500 | 2024-02-08 1:27PM EDT | 92.50 | 10.40 | 7.45 | 8.85 | 0.00 | - | 1 | 6 | 44.88% |
| RCL260116P00095000 | 2024-05-08 10:33AM EDT | 95.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL260116P00097500 | 2024-05-02 12:12PM EDT | 97.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL260116P00100000 | 2024-05-06 9:30AM EDT | 100.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL260116P00110000 | 2024-05-06 9:55AM EDT | 110.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 115.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 120.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 125.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 130.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| RCL260116P00135000 | 2024-05-07 12:11PM EDT | 135.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RCL260116P00140000 | 2024-05-08 10:07AM EDT | 140.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RCL260116P00145000 | 2024-04-02 9:36AM EDT | 145.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| RCL260116P00150000 | 2024-04-12 2:27PM EDT | 150.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 155.00 | 29.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL260116P00160000 | 2024-05-06 9:52AM EDT | 160.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL260116P00165000 | 2024-04-08 11:20AM EDT | 165.00 | 37.10 | 34.10 | 35.10 | 0.00 | - | - | 7 | 27.17% |
| RCL260116P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 70.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.