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
63.987,96 +888,29 (+1,41%)
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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 25.95 | 35.60 | 36.45 | 0.00 | - | 1 | 509 | 75.29% |
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 24.88 | 34.25 | 37.20 | 0.00 | - | 1 | 1 | 52.73% |
| RCL240621C00105000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 35.27 | 35.40 | 37.70 | 0.00 | - | 10 | 643 | 54.18% |
| RCL240920C00105000 | 2024-04-09 10:10AM EDT | 2024-09-20 | 33.80 | 38.95 | 39.70 | 0.00 | - | 10 | 25 | 50.31% |
| RCL241018C00105000 | 2024-04-17 11:12AM EDT | 2024-10-18 | 29.10 | 39.85 | 40.60 | 0.00 | - | 5 | 42 | 50.10% |
| RCL250117C00105000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 39.76 | 41.80 | 44.35 | 0.00 | - | 5 | 869 | 53.91% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 44.31% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 50.50 | 53.40 | 0.00 | - | 11 | 17 | 51.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.96 | 0.00 | - | 2 | 22 | 140.33% |
| RCL240510P00105000 | 2024-04-16 1:15PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.45 | -0.23 | -37.70% | 2 | 12 | 82.62% |
| RCL240517P00105000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.13 | 0.00 | 1.28 | -0.01 | -7.14% | 2 | 659 | 81.74% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.75 | 0.00 | - | 17 | 19 | 62.94% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.01 | 1.34 | 0.00 | - | - | 1 | 63.43% |
| RCL240621P00105000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.24 | -0.12 | -31.58% | 11 | 2,619 | 40.63% |
| RCL240920P00105000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 1.53 | 1.43 | 1.55 | -0.54 | -26.09% | 1 | 1,198 | 37.78% |
| RCL241018P00105000 | 2024-04-26 10:15AM EDT | 2024-10-18 | 2.25 | 1.95 | 2.10 | -1.65 | -42.31% | 16 | 386 | 37.88% |
| RCL250117P00105000 | 2024-04-25 10:17AM EDT | 2025-01-17 | 4.25 | 3.65 | 3.85 | 0.00 | - | 81 | 1,106 | 37.79% |
| RCL250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 6.55 | 6.20 | 6.50 | -1.50 | -18.63% | 5 | 80 | 37.27% |
| RCL250718P00105000 | 2024-03-28 1:43PM EDT | 2025-07-18 | 7.00 | 6.50 | 6.85 | -0.55 | -7.28% | 1 | 31 | 36.96% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 7.15 | 7.45 | -2.75 | -26.83% | 7 | 150 | 37.27% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 39.28% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 9.55 | 9.10 | 9.60 | 0.00 | - | 2 | 268 | 36.66% |
© 2024 Yahoo. Todos os direitos reservados.