Mercado abrirá em 3 h 29 min
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,67 +0,41 (+0,52%) OURO
2.348,20 -26,80 (-1,13%) Bitcoin USD
63.098,73 +2.068,62 (+3,39%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00070000 | 2024-04-10 1:05PM EDT | 70.00 | 62.75 | 69.20 | 72.45 | 0.00 | - | - | 21 | 404.20% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 332.03% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00090000 | 2024-05-02 1:08PM EDT | 90.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00095000 | 2024-05-10 11:00AM EDT | 95.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 105.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 110.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00115000 | 2024-05-07 3:32PM EDT | 115.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00116000 | 2024-04-25 3:44PM EDT | 116.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00117000 | 2024-04-23 9:45AM EDT | 117.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00118000 | 2024-05-03 2:24PM EDT | 118.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00119000 | 2024-04-29 9:30AM EDT | 119.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00120000 | 2024-05-10 10:54AM EDT | 120.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517C00121000 | 2024-04-23 9:51AM EDT | 121.00 | 15.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00122000 | 2024-05-08 11:25AM EDT | 122.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240517C00124000 | 2024-05-01 1:33PM EDT | 124.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240517C00125000 | 2024-05-10 3:50PM EDT | 125.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00126000 | 2024-05-10 9:53AM EDT | 126.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240517C00127000 | 2024-05-03 2:42PM EDT | 127.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00128000 | 2024-05-01 12:17PM EDT | 128.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00129000 | 2024-04-26 3:37PM EDT | 129.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00130000 | 2024-05-10 3:50PM EDT | 130.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00132000 | 2024-05-10 1:35PM EDT | 132.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240517C00133000 | 2024-05-09 12:05PM EDT | 133.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00134000 | 2024-05-03 10:49AM EDT | 134.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240517C00135000 | 2024-05-10 11:37AM EDT | 135.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00136000 | 2024-05-10 2:43PM EDT | 136.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240517C00137000 | 2024-05-10 10:39AM EDT | 137.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517C00138000 | 2024-05-10 3:47PM EDT | 138.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240517C00139000 | 2024-05-10 2:45PM EDT | 139.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RCL240517C00140000 | 2024-05-10 3:51PM EDT | 140.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240517C00141000 | 2024-05-10 3:43PM EDT | 141.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL240517C00142000 | 2024-05-10 3:51PM EDT | 142.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RCL240517C00143000 | 2024-05-10 3:56PM EDT | 143.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RCL240517C00144000 | 2024-05-10 3:58PM EDT | 144.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| RCL240517C00145000 | 2024-05-10 3:56PM EDT | 145.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RCL240517C00146000 | 2024-05-10 3:58PM EDT | 146.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RCL240517C00147000 | 2024-05-10 2:27PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL240517C00148000 | 2024-05-10 1:51PM EDT | 148.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240517C00149000 | 2024-05-10 11:22AM EDT | 149.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL240517C00150000 | 2024-05-10 2:39PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240517C00152500 | 2024-05-10 3:30PM EDT | 152.50 | 0.07 | 0.17 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RCL240517C00155000 | 2024-05-10 3:14PM EDT | 155.00 | 0.02 | 0.07 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240517C00157500 | 2024-05-09 12:07PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517C00160000 | 2024-05-02 11:07AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 98.05% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 144.63% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 155.37% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 157.81% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 0.10 | 0.00 | 0.42 | 0.00 | - | - | 1 | 284.77% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240517P00105000 | 2024-05-10 1:47PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00110000 | 2024-05-07 3:37PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00115000 | 2024-05-10 3:51PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL240517P00116000 | 2024-05-10 2:16PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00117000 | 2024-05-10 2:17PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| RCL240517P00118000 | 2024-05-10 2:19PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RCL240517P00119000 | 2024-05-10 2:20PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517P00120000 | 2024-05-10 3:51PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240517P00121000 | 2024-05-10 2:21PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RCL240517P00122000 | 2024-04-25 10:14AM EDT | 122.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240517P00123000 | 2024-05-07 11:04AM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240517P00124000 | 2024-05-10 1:32PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RCL240517P00125000 | 2024-05-10 3:47PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RCL240517P00126000 | 2024-05-10 1:17PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517P00127000 | 2024-05-08 10:02AM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00128000 | 2024-05-10 12:52PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00129000 | 2024-05-10 3:34PM EDT | 129.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240517P00130000 | 2024-05-10 3:59PM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RCL240517P00131000 | 2024-05-10 3:28PM EDT | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240517P00132000 | 2024-05-10 3:15PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240517P00133000 | 2024-05-10 3:38PM EDT | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240517P00134000 | 2024-05-10 3:34PM EDT | 134.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RCL240517P00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| RCL240517P00136000 | 2024-05-10 3:55PM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL240517P00137000 | 2024-05-10 3:37PM EDT | 137.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240517P00138000 | 2024-05-10 3:40PM EDT | 138.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RCL240517P00139000 | 2024-05-10 3:34PM EDT | 139.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RCL240517P00140000 | 2024-05-10 3:59PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL240517P00141000 | 2024-05-10 3:47PM EDT | 141.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| RCL240517P00142000 | 2024-05-10 3:21PM EDT | 142.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RCL240517P00143000 | 2024-05-10 3:57PM EDT | 143.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240517P00144000 | 2024-05-10 2:28PM EDT | 144.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240517P00145000 | 2024-05-10 10:58AM EDT | 145.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517P00146000 | 2024-05-10 2:28PM EDT | 146.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240517P00147000 | 2024-05-08 10:58AM EDT | 147.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 150.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517P00152500 | 2024-04-30 10:39AM EDT | 152.50 | 11.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517P00155000 | 2024-05-08 3:21PM EDT | 155.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 160.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.