Mercado fechado
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,29 +1,04 (+1,42%) OURO
2.375,30 +27,90 (+1,19%) Bitcoin USD
71.143,20 +635,02 (+0,90%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00105000 | 2024-06-03 3:11PM EDT | 2024-06-21 | 44.30 | 50.40 | 53.50 | 0.00 | - | 2 | 602 | 111.23% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 42.50 | 46.95 | 0.00 | - | 3 | 28 | 0.00% |
| RCL241018C00105000 | 2024-06-04 1:18PM EDT | 2024-10-18 | 51.47 | 53.15 | 55.25 | 0.00 | - | 5 | 80 | 57.57% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 55.00 | 55.75 | 0.00 | - | 4 | 8 | 53.21% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 55.70 | 57.35 | 0.00 | - | 2 | 870 | 54.47% |
| RCL250620C00105000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 53.34 | 59.35 | 61.35 | 0.00 | - | 78 | 66 | 52.66% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-05-22 11:46AM EDT | 2025-12-19 | 58.23 | 63.65 | 64.75 | 0.00 | - | 1 | 51 | 51.29% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 0.00% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00105000 | 2024-06-05 9:55AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 671 | 2,558 | 71.09% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 104.54% |
| RCL240816P00105000 | 2024-05-24 10:25AM EDT | 2024-08-16 | 0.89 | 0.11 | 0.48 | +0.46 | +106.98% | 1 | 1 | 51.07% |
| RCL240920P00105000 | 2024-06-05 10:26AM EDT | 2024-09-20 | 0.39 | 0.35 | 0.48 | -0.16 | -29.09% | 2 | 1,294 | 41.99% |
| RCL241018P00105000 | 2024-05-30 12:27PM EDT | 2024-10-18 | 0.80 | 0.25 | 1.79 | 0.00 | - | 4 | 385 | 50.29% |
| RCL241220P00105000 | 2024-06-05 3:08PM EDT | 2024-12-20 | 1.10 | 1.00 | 1.23 | -0.10 | -8.33% | 41 | 50 | 37.81% |
| RCL250117P00105000 | 2024-06-04 1:35PM EDT | 2025-01-17 | 1.38 | 1.35 | 1.62 | -0.19 | -12.10% | 1 | 1,134 | 37.93% |
| RCL250321P00105000 | 2024-05-28 10:57AM EDT | 2025-03-21 | 2.33 | 1.62 | 2.83 | -0.60 | -20.48% | 1 | 2 | 39.28% |
| RCL250620P00105000 | 2024-06-04 2:33PM EDT | 2025-06-20 | 3.55 | 3.25 | 3.65 | 0.00 | - | 1 | 89 | 37.16% |
| RCL250718P00105000 | 2024-05-28 9:30AM EDT | 2025-07-18 | 4.20 | 2.62 | 3.90 | 0.00 | - | 3 | 46 | 36.68% |
| RCL250815P00105000 | 2024-06-03 10:56AM EDT | 2025-08-15 | 5.05 | 4.05 | 4.45 | 0.00 | - | 3 | 160 | 37.14% |
| RCL251219P00105000 | 2024-05-29 1:47PM EDT | 2025-12-19 | 7.05 | 5.30 | 6.15 | 0.00 | - | 1 | 82 | 36.92% |
| RCL260116P00105000 | 2024-06-05 2:15PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.35 | -1.00 | -14.08% | 2 | 165 | 36.49% |
© 2024 Yahoo. Todos os direitos reservados.