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
68.068,88 +380,12 (+0,56%)
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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00155000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.27 | 0.22 | 0.40 | -0.29 | -51.79% | 60 | 796 | 32.91% |
| RCL240614C00155000 | 2024-05-28 12:17PM EDT | 2024-06-14 | 1.75 | 0.81 | 1.04 | 0.00 | - | 5 | 19 | 31.32% |
| RCL240621C00155000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 1.05 | 1.31 | 1.56 | -0.62 | -37.13% | 26 | 1,250 | 30.13% |
| RCL240628C00155000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 2.06 | 1.84 | 2.49 | -0.13 | -5.94% | 12 | 36 | 32.75% |
| RCL240705C00155000 | 2024-05-31 1:30PM EDT | 2024-07-05 | 1.98 | 2.21 | 2.72 | -1.14 | -36.54% | 4 | 1 | 30.63% |
| RCL240719C00155000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 3.25 | 3.55 | 3.75 | -0.77 | -19.15% | 8 | 144 | 31.04% |
| RCL240816C00155000 | 2024-05-30 12:32PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.75 | 0.00 | - | 12 | 65 | 36.29% |
| RCL240920C00155000 | 2024-05-31 11:39AM EDT | 2024-09-20 | 7.20 | 8.25 | 8.60 | -1.00 | -12.20% | 3 | 172 | 35.81% |
| RCL241018C00155000 | 2024-05-31 10:54AM EDT | 2024-10-18 | 9.21 | 9.80 | 10.20 | -1.24 | -11.87% | 1 | 955 | 36.44% |
| RCL241220C00155000 | 2024-05-28 10:23AM EDT | 2024-12-20 | 14.30 | 13.10 | 13.95 | 0.00 | - | 3 | 45 | 38.79% |
| RCL250117C00155000 | 2024-05-29 9:30AM EDT | 2025-01-17 | 15.40 | 14.15 | 16.00 | 0.00 | - | 2 | 532 | 40.74% |
| RCL250620C00155000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 22.80 | 21.20 | 22.80 | 0.00 | - | 3 | 34 | 42.80% |
| RCL250718C00155000 | 2024-05-23 3:13PM EDT | 2025-07-18 | 21.55 | 22.15 | 22.85 | 0.00 | - | 1 | 6 | 41.40% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 23.20 | 24.35 | 0.00 | - | 8 | 195 | 42.40% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 28.08% |
| RCL260116C00155000 | 2024-05-28 9:32AM EDT | 2026-01-16 | 29.07 | 27.15 | 29.50 | 0.00 | - | 6 | 15 | 43.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00155000 | 2024-05-28 1:27PM EDT | 2024-06-07 | 6.05 | 5.55 | 8.15 | 0.00 | - | 1 | 9 | 42.19% |
| RCL240621P00155000 | 2024-05-31 3:47PM EDT | 2024-06-21 | 9.40 | 8.05 | 9.60 | +0.76 | +8.80% | 2 | 14 | 36.33% |
| RCL240628P00155000 | 2024-05-22 9:58AM EDT | 2024-06-28 | 7.65 | 8.60 | 9.45 | 0.00 | - | - | 1 | 30.19% |
| RCL240719P00155000 | 2024-05-28 3:52PM EDT | 2024-07-19 | 8.70 | 9.90 | 10.25 | 0.00 | - | 2 | 64 | 26.88% |
| RCL240816P00155000 | 2024-05-30 1:22PM EDT | 2024-08-16 | 13.65 | 11.50 | 13.45 | +1.40 | +11.43% | 3 | 34 | 33.94% |
| RCL240920P00155000 | 2024-05-29 12:16PM EDT | 2024-09-20 | 13.70 | 13.30 | 13.90 | 0.00 | - | 5 | 49 | 29.51% |
| RCL241018P00155000 | 2024-05-23 10:28AM EDT | 2024-10-18 | 15.60 | 14.30 | 14.90 | +0.85 | +5.76% | 1 | 81 | 29.18% |
| RCL241220P00155000 | 2024-05-20 11:21AM EDT | 2024-12-20 | 16.00 | 15.75 | 17.70 | 0.00 | - | 3 | 15 | 30.65% |
| RCL250117P00155000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 17.60 | 17.20 | 18.10 | 0.00 | - | 1 | 76 | 29.59% |
| RCL250321P00155000 | 2024-05-23 2:09PM EDT | 2025-03-21 | 20.85 | 18.60 | 19.80 | 0.00 | - | - | 11 | 29.45% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 21.25 | 21.80 | 0.00 | - | 88 | 107 | 29.04% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 2025-07-18 | 26.40 | 20.05 | 22.60 | 0.00 | - | 1 | 8 | 29.31% |
| RCL251219P00155000 | 2024-05-29 12:43PM EDT | 2025-12-19 | 24.95 | 24.50 | 25.40 | 0.00 | - | 1 | 13 | 28.83% |
| RCL260116P00155000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 24.02 | 24.40 | 25.70 | 0.00 | - | 2 | 34 | 28.55% |
© 2024 Yahoo. Todos os direitos reservados.