Mercado fechado
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,65 +0,10 (+0,13%) OURO
2.395,30 +4,40 (+0,18%) Bitcoin USD
70.838,80 -332,49 (-0,47%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00150000 | 2024-06-06 3:46PM EDT | 2024-06-07 | 4.15 | 4.45 | 5.05 | -2.08 | -33.39% | 44 | 379 | 44.58% |
| RCL240614C00150000 | 2024-06-06 3:46PM EDT | 2024-06-14 | 5.38 | 5.60 | 6.15 | -2.28 | -29.77% | 13 | 280 | 35.67% |
| RCL240621C00150000 | 2024-06-06 3:04PM EDT | 2024-06-21 | 5.75 | 6.50 | 6.70 | -2.67 | -31.71% | 37 | 3,809 | 31.63% |
| RCL240628C00150000 | 2024-06-06 10:39AM EDT | 2024-06-28 | 7.45 | 6.45 | 8.25 | -1.35 | -15.34% | 3 | 56 | 37.31% |
| RCL240705C00150000 | 2024-06-04 3:21PM EDT | 2024-07-05 | 9.20 | 7.00 | 8.55 | 0.00 | - | 18 | 17 | 34.47% |
| RCL240712C00150000 | 2024-06-06 3:49PM EDT | 2024-07-12 | 8.21 | 8.35 | 9.25 | -0.59 | -6.70% | 4 | 3 | 34.82% |
| RCL240719C00150000 | 2024-06-06 3:36PM EDT | 2024-07-19 | 8.65 | 9.30 | 9.50 | -2.28 | -20.86% | 29 | 344 | 33.15% |
| RCL240816C00150000 | 2024-06-06 3:59PM EDT | 2024-08-16 | 12.40 | 12.30 | 12.70 | -1.27 | -9.29% | 9 | 167 | 38.09% |
| RCL240920C00150000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 14.45 | 13.80 | 14.70 | -1.60 | -9.97% | 11 | 252 | 37.43% |
| RCL241018C00150000 | 2024-06-06 3:14PM EDT | 2024-10-18 | 15.43 | 16.00 | 16.35 | -0.47 | -2.96% | 26 | 966 | 37.85% |
| RCL241220C00150000 | 2024-06-05 1:37PM EDT | 2024-12-20 | 21.01 | 19.15 | 20.50 | 0.00 | - | 7 | 56 | 40.67% |
| RCL250117C00150000 | 2024-06-06 3:55PM EDT | 2025-01-17 | 21.35 | 20.75 | 22.25 | -1.22 | -5.41% | 3 | 1,038 | 41.79% |
| RCL250321C00150000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 21.17 | 22.85 | 25.00 | 0.00 | - | 7 | 7 | 42.15% |
| RCL250620C00150000 | 2024-06-04 11:05AM EDT | 2025-06-20 | 27.29 | 27.65 | 29.10 | 0.00 | - | 4 | 111 | 43.52% |
| RCL250718C00150000 | 2024-06-04 11:09AM EDT | 2025-07-18 | 28.23 | 27.40 | 30.00 | 0.00 | - | 1 | 14 | 43.45% |
| RCL250815C00150000 | 2024-06-05 2:53PM EDT | 2025-08-15 | 29.85 | 29.90 | 32.35 | 0.00 | - | 5 | 15 | 45.68% |
| RCL251219C00150000 | 2024-06-04 11:49AM EDT | 2025-12-19 | 33.55 | 32.10 | 34.65 | 0.00 | - | 10 | 147 | 43.39% |
| RCL260116C00150000 | 2024-06-06 11:37AM EDT | 2026-01-16 | 35.46 | 33.45 | 36.25 | -0.24 | -0.67% | 2 | 155 | 44.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00150000 | 2024-06-06 3:00PM EDT | 2024-06-07 | 0.19 | 0.10 | 0.16 | +0.03 | +18.75% | 212 | 314 | 31.06% |
| RCL240614P00150000 | 2024-06-06 3:57PM EDT | 2024-06-14 | 1.13 | 1.06 | 1.16 | +0.19 | +20.21% | 290 | 187 | 30.20% |
| RCL240621P00150000 | 2024-06-06 3:02PM EDT | 2024-06-21 | 2.08 | 1.62 | 1.74 | +0.69 | +49.64% | 51 | 1,235 | 28.02% |
| RCL240628P00150000 | 2024-06-06 10:01AM EDT | 2024-06-28 | 2.83 | 2.10 | 2.87 | +0.81 | +40.10% | 9 | 72 | 31.53% |
| RCL240705P00150000 | 2024-06-05 3:00PM EDT | 2024-07-05 | 2.47 | 2.81 | 3.40 | 0.00 | - | 6 | 13 | 30.86% |
| RCL240719P00150000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 3.92 | 3.75 | 3.95 | +0.62 | +18.79% | 67 | 403 | 28.22% |
| RCL240816P00150000 | 2024-06-06 2:11PM EDT | 2024-08-16 | 6.43 | 6.30 | 6.50 | +0.53 | +8.98% | 16 | 105 | 31.85% |
| RCL240920P00150000 | 2024-06-06 12:07PM EDT | 2024-09-20 | 7.61 | 7.55 | 7.85 | +0.46 | +6.43% | 7 | 147 | 30.32% |
| RCL241018P00150000 | 2024-06-04 2:28PM EDT | 2024-10-18 | 8.75 | 8.65 | 8.90 | 0.00 | - | 18 | 26 | 29.90% |
| RCL241220P00150000 | 2024-06-05 3:24PM EDT | 2024-12-20 | 10.70 | 11.25 | 12.35 | 0.00 | - | 7 | 20 | 32.52% |
| RCL250117P00150000 | 2024-06-06 10:16AM EDT | 2025-01-17 | 11.98 | 12.05 | 12.55 | +0.43 | +3.72% | 9 | 189 | 30.87% |
| RCL250321P00150000 | 2024-06-05 3:53PM EDT | 2025-03-21 | 13.55 | 13.95 | 14.45 | 0.00 | - | 2 | 3 | 30.87% |
| RCL250620P00150000 | 2024-06-06 1:20PM EDT | 2025-06-20 | 16.90 | 15.65 | 17.15 | +0.05 | +0.30% | 2 | 71 | 31.35% |
| RCL250718P00150000 | 2024-06-04 11:09AM EDT | 2025-07-18 | 17.68 | - | - | 0.00 | - | - | - | 0.00% |
| RCL251219P00150000 | 2024-06-04 12:08PM EDT | 2025-12-19 | 20.32 | 18.60 | 20.50 | 0.00 | - | 4 | 15 | 30.31% |
| RCL260116P00150000 | 2024-05-31 11:02AM EDT | 2026-01-16 | 23.88 | 19.75 | 20.80 | 0.00 | - | 8 | 16 | 29.98% |
© 2024 Yahoo. Todos os direitos reservados.