Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.666,93 +256,61 (+0,38%)
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:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00120000 | 2024-05-14 12:03PM EDT | 2024-06-07 | 21.75 | 25.50 | 28.70 | 0.00 | - | - | 2 | 116.99% |
| RCL240621C00120000 | 2024-05-29 11:53AM EDT | 2024-06-21 | 28.35 | 27.50 | 29.15 | 0.00 | - | 2 | 1,391 | 60.11% |
| RCL240628C00120000 | 2024-05-31 2:00PM EDT | 2024-06-28 | 25.93 | 26.15 | 29.75 | -2.29 | -8.11% | 6 | 12 | 72.36% |
| RCL240705C00120000 | 2024-05-28 9:38AM EDT | 2024-07-05 | 29.26 | 26.35 | 30.00 | 0.00 | - | 1 | 1 | 67.29% |
| RCL240719C00120000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 29.45 | 28.10 | 30.30 | 0.00 | - | 10 | 10 | 59.35% |
| RCL240920C00120000 | 2024-05-20 12:58PM EDT | 2024-09-20 | 32.74 | 30.45 | 32.15 | 0.00 | - | 3 | 291 | 48.41% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 2024-10-18 | 23.69 | 31.10 | 33.80 | 0.00 | - | 4 | 401 | 49.87% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 29.95 | 30.85 | 0.00 | - | 1 | 1 | 31.28% |
| RCL250117C00120000 | 2024-05-28 11:42AM EDT | 2025-01-17 | 37.35 | 35.35 | 36.65 | 0.00 | - | 1 | 1,040 | 47.06% |
| RCL250620C00120000 | 2024-05-29 3:04PM EDT | 2025-06-20 | 41.58 | 40.80 | 42.15 | 0.00 | - | 42 | 176 | 48.05% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 0.00% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 0.00% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 2025-12-19 | 43.12 | 45.50 | 46.70 | 0.00 | - | 2 | 161 | 47.27% |
| RCL260116C00120000 | 2024-05-24 12:33PM EDT | 2026-01-16 | 48.55 | 46.05 | 47.75 | 0.00 | - | 2 | 109 | 47.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00120000 | 2024-05-31 3:36PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.10 | -0.06 | -60.00% | 2 | 13 | 69.53% |
| RCL240614P00120000 | 2024-05-15 2:59PM EDT | 2024-06-14 | 0.25 | 0.01 | 0.76 | 0.00 | - | 21 | 22 | 65.67% |
| RCL240621P00120000 | 2024-05-30 10:05AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 1 | 1,643 | 49.27% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 2024-06-28 | 0.35 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 54.03% |
| RCL240705P00120000 | 2024-05-29 10:48AM EDT | 2024-07-05 | 0.66 | 0.08 | 0.50 | 0.00 | - | - | 6 | 43.95% |
| RCL240719P00120000 | 2024-05-31 11:10AM EDT | 2024-07-19 | 0.55 | 0.25 | 0.46 | +0.05 | +10.00% | 2 | 10 | 36.48% |
| RCL240816P00120000 | 2024-05-31 1:21PM EDT | 2024-08-16 | 1.32 | 1.01 | 1.23 | +0.12 | +10.00% | 20 | 9 | 37.16% |
| RCL240920P00120000 | 2024-05-21 1:38PM EDT | 2024-09-20 | 1.50 | 1.48 | 1.73 | 0.00 | - | 6 | 223 | 34.13% |
| RCL241018P00120000 | 2024-05-31 9:37AM EDT | 2024-10-18 | 2.25 | 2.19 | 2.50 | -0.10 | -4.26% | 1 | 110 | 34.54% |
| RCL241220P00120000 | 2024-05-31 10:34AM EDT | 2024-12-20 | 4.15 | 2.99 | 3.95 | +0.40 | +10.67% | 2 | 90 | 34.16% |
| RCL250117P00120000 | 2024-05-28 10:07AM EDT | 2025-01-17 | 4.35 | 4.25 | 4.55 | 0.00 | - | 4 | 854 | 33.98% |
| RCL250321P00120000 | 2024-05-24 1:53PM EDT | 2025-03-21 | 5.75 | 5.20 | 6.10 | 0.00 | - | 1 | 1 | 34.38% |
| RCL250620P00120000 | 2024-05-28 9:56AM EDT | 2025-06-20 | 7.75 | 7.45 | 8.05 | 0.00 | - | 1 | 390 | 34.46% |
| RCL250718P00120000 | 2024-05-21 12:05PM EDT | 2025-07-18 | 8.00 | 7.90 | 8.40 | 0.00 | - | 1 | 2 | 34.02% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 44.50% |
| RCL251219P00120000 | 2024-05-21 12:05PM EDT | 2025-12-19 | 10.23 | 9.40 | 11.35 | 0.00 | - | 1 | 19 | 34.26% |
| RCL260116P00120000 | 2024-05-20 12:45PM EDT | 2026-01-16 | 11.05 | 10.25 | 11.60 | 0.00 | - | 1 | 277 | 33.87% |
© 2024 Yahoo. Todos os direitos reservados.