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
63.031,82 -892,16 (-1,40%)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-26 11:25AM EDT | 2024-05-03 | 28.92 | 30.05 | 31.40 | +2.04 | +7.59% | 1 | 14 | 89.26% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 28.05 | 30.70 | 31.45 | 0.00 | - | 1 | 105 | 65.19% |
| RCL240524C00110000 | 2024-04-22 11:22AM EDT | 2024-05-24 | 22.00 | 29.60 | 32.10 | 0.00 | - | 1 | 2 | 75.12% |
| RCL240621C00110000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 29.20 | 30.50 | 32.20 | 0.00 | - | 6 | 2,958 | 54.14% |
| RCL240920C00110000 | 2024-04-12 1:39PM EDT | 2024-09-20 | 24.32 | 34.50 | 36.30 | 0.00 | - | 2 | 53 | 53.29% |
| RCL241018C00110000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 30.10 | 34.20 | 37.00 | 0.00 | - | 4 | 56 | 51.50% |
| RCL250117C00110000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 38.83 | 37.95 | 40.60 | 0.00 | - | 10 | 1,575 | 52.24% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 35.36 | 41.50 | 44.65 | 0.00 | - | 1 | 165 | 50.46% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 19.86% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 2025-12-19 | 37.00 | 48.65 | 50.20 | 0.00 | - | 1 | 584 | 50.68% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 48.35 | 47.00 | 50.85 | 0.00 | - | 8 | 34 | 52.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00110000 | 2024-04-26 9:35AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.03 | -0.45 | -97.83% | 1 | 26 | 69.53% |
| RCL240510P00110000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.19 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 85.11% |
| RCL240517P00110000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 16 | 594 | 49.22% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.18 | 0.02 | 0.75 | -1.21 | -87.05% | 8 | 14 | 53.81% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.64 | 0.05 | 0.40 | 0.00 | - | 2 | 14 | 48.49% |
| RCL240621P00110000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 0.39 | 0.32 | 0.44 | -0.16 | -29.09% | 50 | 5,557 | 39.11% |
| RCL240920P00110000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 2.15 | 2.02 | 2.26 | -0.49 | -18.56% | 9 | 2,310 | 37.22% |
| RCL241018P00110000 | 2024-04-26 1:39PM EDT | 2024-10-18 | 2.73 | 2.60 | 2.97 | -0.52 | -16.00% | 1 | 189 | 37.51% |
| RCL250117P00110000 | 2024-04-25 11:15AM EDT | 2025-01-17 | 4.93 | 4.65 | 4.85 | -0.27 | -5.19% | 1 | 667 | 36.90% |
| RCL250620P00110000 | 2024-04-09 10:03AM EDT | 2025-06-20 | 9.20 | 7.50 | 7.80 | 0.00 | - | 1 | 59 | 36.55% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 7.80 | 8.20 | 0.00 | - | 4 | 5 | 36.29% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 2025-08-15 | 12.03 | 8.40 | 8.85 | 0.00 | - | 11 | 12 | 36.61% |
| RCL251219P00110000 | 2024-02-22 12:11PM EDT | 2025-12-19 | 15.00 | 10.60 | 12.00 | 0.00 | - | 6 | 63 | 38.43% |
| RCL260116P00110000 | 2024-04-25 11:21AM EDT | 2026-01-16 | 11.15 | 9.90 | 11.05 | 0.00 | - | 1 | 25 | 35.86% |
© 2024 Yahoo. Todos os direitos reservados.