Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.695,20 +708,84 (+1,13%)
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:100.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 2024-05-10 | 29.89 | 40.35 | 41.45 | 0.00 | - | 1 | 1 | 99.71% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 2024-05-17 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240621C00100000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 29.40 | 41.10 | 41.85 | 0.00 | - | 2 | 291 | 60.11% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 2024-09-20 | 37.45 | 43.35 | 44.15 | 0.00 | - | 4 | 21 | 52.86% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 41.50 | 44.15 | 44.85 | 0.00 | - | 1 | 103 | 52.20% |
| RCL250117C00100000 | 2024-04-25 1:13PM EDT | 2025-01-17 | 44.20 | 45.95 | 48.05 | 0.00 | - | 1 | 1,622 | 51.42% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 50.75 | 50.00 | 51.60 | +1.95 | +4.00% | 2 | 43 | 50.75% |
| RCL250718C00100000 | 2024-04-23 9:56AM EDT | 2025-07-18 | 46.48 | 51.45 | 52.70 | 0.00 | - | 1 | 4 | 52.17% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 2025-08-15 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00100000 | 2024-04-25 1:33PM EDT | 2025-12-19 | 52.80 | 54.25 | 56.10 | 0.00 | - | 2 | 61 | 51.23% |
| RCL260116C00100000 | 2024-04-25 1:58PM EDT | 2026-01-16 | 53.50 | 53.55 | 56.70 | 0.00 | - | 1 | 76 | 53.03% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.68 | 0.00 | - | 20 | 37 | 149.32% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 14 | 114.84% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.57 | 0.01 | 0.68 | 0.00 | - | 4 | 87 | 82.03% |
| RCL240524P00100000 | 2024-04-23 3:23PM EDT | 2024-05-24 | 0.11 | 0.03 | 2.15 | 0.00 | - | 1 | 2 | 90.23% |
| RCL240531P00100000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.55 | 0.00 | 1.31 | 0.00 | - | 6 | 6 | 71.48% |
| RCL240621P00100000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.14 | 0.08 | 0.16 | -0.10 | -41.67% | 5 | 1,901 | 43.46% |
| RCL240920P00100000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 1.05 | 0.96 | 1.28 | -0.30 | -22.22% | 5 | 196 | 40.43% |
| RCL241018P00100000 | 2024-04-26 2:49PM EDT | 2024-10-18 | 1.44 | 1.36 | 1.48 | -0.36 | -20.00% | 1 | 395 | 38.48% |
| RCL250117P00100000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 3.10 | 2.81 | 2.99 | -0.10 | -3.13% | 2 | 777 | 38.53% |
| RCL250620P00100000 | 2024-04-08 1:38PM EDT | 2025-06-20 | 5.85 | 5.05 | 5.30 | 0.00 | - | 350 | 414 | 37.81% |
| RCL250718P00100000 | 2024-04-10 11:56AM EDT | 2025-07-18 | 7.25 | 5.35 | 5.70 | 0.00 | - | 1 | 4 | 37.71% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 2025-08-15 | 6.25 | 5.95 | 6.30 | -1.27 | -16.89% | 1 | 6 | 38.15% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 38.68% |
| RCL260116P00100000 | 2024-04-25 1:20PM EDT | 2026-01-16 | 8.52 | 7.80 | 8.25 | 0.00 | - | 4 | 1,271 | 37.38% |
© 2024 Yahoo. Todos os direitos reservados.