Mercado fechará em 2 h 24 min

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
137,54-2,18 (-1,56%)
A partir de 01:35PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240328C000700002024-03-25 1:39PM EDT70.0066.8766.2069.300.00-7070617.97%
RCL240328C000750002024-03-25 1:56PM EDT75.0062.2261.5064.200.00-2020596.09%
RCL240328C000800002024-03-26 10:41AM EDT80.0056.9756.5059.200.00-55539.84%
RCL240328C000850002024-03-26 10:58AM EDT85.0051.6651.0054.250.00-132401.56%
RCL240328C001000002024-03-26 1:08PM EDT100.0038.2536.4539.250.00-20341.41%
RCL240328C001050002024-03-27 3:59PM EDT105.0034.8031.6034.350.00-11317.19%
RCL240328C001070002024-03-28 11:45AM EDT107.0031.7729.1032.25+2.86+9.89%11241.41%
RCL240328C001080002024-02-08 2:11PM EDT108.0015.4518.9520.700.00--30.00%
RCL240328C001120002024-02-08 2:09PM EDT112.0012.1515.5516.800.00--60.00%
RCL240328C001130002024-03-27 11:44AM EDT113.0025.5623.6024.750.00-168211.72%
RCL240328C001150002024-03-28 10:46AM EDT115.0023.4021.7022.50-0.53-2.21%6490.00%
RCL240328C001160002024-03-28 10:37AM EDT116.0023.5020.7521.50+5.25+28.77%1540.00%
RCL240328C001170002024-03-18 12:14PM EDT117.0013.7219.7020.700.00-314171.09%
RCL240328C001180002024-03-28 9:38AM EDT118.0021.4318.7519.55+3.66+20.60%19112.50%
RCL240328C001190002024-03-12 12:58PM EDT119.0010.2417.7518.500.00-1160.00%
RCL240328C001200002024-03-27 10:06AM EDT120.0017.0016.6017.600.00-325125.78%
RCL240328C001210002024-03-27 3:57PM EDT121.0018.9015.6016.500.00-2530.00%
RCL240328C001220002024-03-25 3:27PM EDT122.0015.1714.6515.600.00-318112.89%
RCL240328C001230002024-03-27 11:58AM EDT123.0015.8013.6014.800.00-146139.45%
RCL240328C001240002024-03-21 10:00AM EDT124.0012.5812.5513.600.00-21099.61%
RCL240328C001250002024-03-27 1:00PM EDT125.0015.7011.9012.550.00-419673.44%
RCL240328C001260002024-03-27 2:07PM EDT126.0014.4710.8011.450.00-21440.00%
RCL240328C001270002024-03-28 1:02PM EDT127.0010.569.7510.35-3.34-24.03%6340.00%
RCL240328C001280002024-03-28 11:28AM EDT128.0010.578.809.55+0.47+4.65%27156.25%
RCL240328C001290002024-03-27 3:50PM EDT129.0010.097.858.600.00-18066.41%
RCL240328C001300002024-03-28 12:05PM EDT130.008.427.007.55-0.92-9.85%3136345.31%
RCL240328C001310002024-03-28 10:16AM EDT131.007.115.806.60+1.07+17.72%1716053.13%
RCL240328C001320002024-03-28 10:00AM EDT132.006.804.705.45-1.64-19.43%201960.00%
RCL240328C001330002024-03-28 11:40AM EDT133.005.684.104.75-1.09-16.10%311453.32%
RCL240328C001340002024-03-28 11:00AM EDT134.004.632.883.65-2.33-33.48%1047837.11%
RCL240328C001350002024-03-28 1:14PM EDT135.002.402.102.48-2.35-49.47%576070.00%
RCL240328C001360002024-03-28 12:31PM EDT136.001.911.231.45-0.79-29.26%123250.00%
RCL240328C001370002024-03-28 12:37PM EDT137.000.950.540.63-2.15-69.35%251,1079.77%
RCL240328C001380002024-03-28 12:54PM EDT138.000.370.200.24-1.43-79.44%6524514.99%
RCL240328C001390002024-03-28 12:38PM EDT139.000.160.080.10-0.99-86.09%5326618.95%
RCL240328C001400002024-03-28 12:49PM EDT140.000.070.020.08-0.72-91.14%50879125.59%
RCL240328C001410002024-03-28 1:16PM EDT141.000.030.020.05-0.47-94.00%14632429.69%
RCL240328C001420002024-03-28 12:56PM EDT142.000.020.000.05-0.27-93.10%1031,13736.13%
RCL240328C001430002024-03-28 11:53AM EDT143.000.030.010.15-0.09-75.00%18018553.71%
RCL240328C001440002024-03-28 12:37PM EDT144.000.020.000.03-0.07-77.78%22519444.53%
RCL240328C001450002024-03-28 12:37PM EDT145.000.010.000.03-0.13-92.86%47425750.00%
RCL240328C001460002024-03-27 2:22PM EDT146.000.080.001.090.00-119107104.69%
RCL240328C001470002024-03-27 2:19PM EDT147.000.140.000.640.00-35996.88%
RCL240328C001480002024-03-25 2:28PM EDT148.000.090.000.750.00-3742108.40%
RCL240328C001490002024-03-26 2:21PM EDT149.000.220.000.750.00-5560115.63%
RCL240328C001500002024-03-26 10:10AM EDT150.000.080.000.750.00-134122.46%
RCL240328C001525002024-03-26 2:21PM EDT152.500.140.000.860.00-3446144.14%
RCL240328C001550002024-03-26 3:57PM EDT155.000.050.000.100.00-30126107.81%
RCL240328C001600002024-03-04 2:40PM EDT160.000.170.000.750.00-11186.13%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
RCL240328P000700002024-02-20 3:27PM EDT70.000.110.000.790.00--1683.59%
RCL240328P000900002024-03-13 2:47PM EDT90.000.020.000.620.00-1124435.94%
RCL240328P000950002024-03-07 10:31AM EDT95.000.160.000.770.00-25122403.13%
RCL240328P001000002024-03-14 1:09PM EDT100.000.050.000.850.00-636362.50%
RCL240328P001020002024-02-16 2:47PM EDT102.001.100.000.320.00-11288.28%
RCL240328P001030002024-02-29 2:26PM EDT103.000.480.001.790.00-13394.34%
RCL240328P001040002024-02-22 11:51AM EDT104.000.500.001.270.00-24353.91%
RCL240328P001050002024-03-18 3:02PM EDT105.000.110.000.870.00-216317.19%
RCL240328P001070002024-03-08 11:15AM EDT107.000.200.000.100.00-1126209.38%
RCL240328P001080002024-03-08 4:58PM EDT108.000.100.001.040.00-114301.17%
RCL240328P001090002024-03-19 1:56PM EDT109.000.060.001.270.00-512305.47%
RCL240328P001100002024-03-22 2:26PM EDT110.000.020.001.270.00-1054296.09%
RCL240328P001110002024-03-21 1:12PM EDT111.000.020.001.270.00-325286.52%
RCL240328P001120002024-03-21 1:12PM EDT112.000.020.001.270.00-220276.95%
RCL240328P001130002024-03-21 1:11PM EDT113.000.020.001.270.00-354267.58%
RCL240328P001140002024-03-22 11:15AM EDT114.000.110.001.270.00-114258.20%
RCL240328P001150002024-03-25 1:46PM EDT115.000.020.000.050.00-144142.19%
RCL240328P001160002024-03-25 1:12PM EDT116.000.010.001.270.00-43137239.45%
RCL240328P001170002024-03-25 11:43AM EDT117.000.020.000.950.00-1938214.26%
RCL240328P001180002024-03-22 11:59AM EDT118.000.040.000.260.00-110157.81%
RCL240328P001190002024-03-28 10:17AM EDT119.000.010.000.030.00-19964110.94%
RCL240328P001200002024-03-27 1:19PM EDT120.000.010.000.100.00-7404122.66%
RCL240328P001210002024-03-27 11:35AM EDT121.000.010.000.070.00-21117110.94%
RCL240328P001220002024-03-26 3:44PM EDT122.000.060.000.080.00-2127106.25%
RCL240328P001230002024-03-27 11:31AM EDT123.000.020.000.030.00-3421187.50%
RCL240328P001240002024-03-27 12:53PM EDT124.000.010.000.040.00-469085.16%
RCL240328P001250002024-03-27 3:48PM EDT125.000.020.000.080.00-2211587.50%
RCL240328P001260002024-03-28 12:15PM EDT126.000.040.000.06+0.02+100.00%911878.13%
RCL240328P001270002024-03-28 1:06PM EDT127.000.010.000.81-0.02-66.67%5426120.12%
RCL240328P001280002024-03-28 11:25AM EDT128.000.010.000.01-0.01-50.00%10437053.13%
RCL240328P001290002024-03-28 12:23PM EDT129.000.040.010.040.00-547457.81%
RCL240328P001300002024-03-28 12:21PM EDT130.000.080.010.08+0.05+166.67%947757.03%
RCL240328P001310002024-03-28 12:19PM EDT131.000.010.010.05-0.02-66.67%2728551.37%
RCL240328P001320002024-03-28 12:57PM EDT132.000.070.010.13-0.01-12.50%1649254.69%
RCL240328P001330002024-03-28 11:06AM EDT133.000.030.030.080.00-6159641.80%
RCL240328P001340002024-03-28 12:49PM EDT134.000.150.000.15+0.04+36.36%445840.43%
RCL240328P001350002024-03-28 12:31PM EDT135.000.060.020.200.00-6897834.96%
RCL240328P001360002024-03-28 1:15PM EDT136.000.150.140.18+0.02+15.38%5162524.32%
RCL240328P001370002024-03-28 1:04PM EDT137.000.220.410.52-0.08-26.67%41355626.51%
RCL240328P001380002024-03-28 1:16PM EDT138.001.050.921.12+0.74+238.71%4715630.27%
RCL240328P001390002024-03-28 12:56PM EDT139.001.651.692.40+0.65+65.00%3716854.10%
RCL240328P001400002024-03-28 12:23PM EDT140.002.372.593.00+0.91+62.33%1,53314950.00%
RCL240328P001410002024-03-27 3:04PM EDT141.002.433.654.30+0.18+8.00%461759.08%
RCL240328P001420002024-03-28 9:51AM EDT142.003.104.505.25+0.30+10.71%6020063.38%
RCL240328P001430002024-03-28 10:02AM EDT143.004.405.506.10+0.60+15.79%643367.58%