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
63.818,30 +803,98 (+1,28%)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00115000 | 2024-04-24 10:31AM EDT | 2024-05-03 | 22.67 | 25.20 | 26.15 | 0.00 | - | 7 | 85 | 75.39% |
| RCL240510C00115000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 22.89 | 25.35 | 26.45 | 0.00 | - | 3 | 86 | 64.16% |
| RCL240517C00115000 | 2024-04-24 2:49PM EDT | 2024-05-17 | 22.68 | 24.80 | 26.90 | 0.00 | - | 2 | 55 | 73.54% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 25.25 | 24.45 | 26.60 | +2.15 | +9.31% | 1 | 4 | 58.74% |
| RCL240621C00115000 | 2024-04-26 2:02PM EDT | 2024-06-21 | 26.30 | 25.10 | 27.45 | +1.05 | +4.16% | 1 | 1,054 | 49.49% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 2024-09-20 | 21.50 | 29.75 | 31.75 | 0.00 | - | 1 | 40 | 49.23% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 31.45 | 32.25 | 0.00 | - | 1 | 201 | 46.86% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 2025-01-17 | 29.14 | 34.55 | 36.35 | 0.00 | - | 2 | 507 | 49.16% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 38.55 | 41.30 | 0.00 | - | 5 | 129 | 49.35% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 2025-07-18 | 39.95 | 41.10 | 42.15 | 0.00 | - | 2 | 7 | 49.47% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 39.37% |
| RCL251219C00115000 | 2024-04-09 10:53AM EDT | 2025-12-19 | 37.53 | 45.25 | 46.85 | 0.00 | - | 2 | 177 | 50.65% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 43.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 60.94% |
| RCL240510P00115000 | 2024-04-26 3:23PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.17 | -0.36 | -87.80% | 9 | 22 | 53.32% |
| RCL240517P00115000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.11 | -0.21 | -72.41% | 18 | 898 | 42.97% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.27 | 0.14 | 0.38 | -0.51 | -65.38% | 8 | 10 | 46.44% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.43 | 0.17 | 0.47 | 0.00 | - | 6 | 8 | 43.31% |
| RCL240621P00115000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.73 | -0.38 | -37.25% | 1,738 | 3,854 | 37.79% |
| RCL240920P00115000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 2.95 | 2.83 | 3.40 | -0.60 | -16.90% | 80 | 183 | 37.87% |
| RCL241018P00115000 | 2024-04-26 1:44PM EDT | 2024-10-18 | 3.77 | 3.55 | 3.70 | -0.53 | -12.33% | 15 | 195 | 35.90% |
| RCL241220P00115000 | 2024-04-24 12:38PM EDT | 2024-12-20 | 6.70 | 5.35 | 6.50 | 0.00 | - | 1 | 18 | 39.69% |
| RCL250117P00115000 | 2024-04-26 1:15PM EDT | 2025-01-17 | 6.15 | 5.85 | 6.10 | -0.57 | -8.48% | 1 | 1,910 | 36.38% |
| RCL250620P00115000 | 2024-04-26 3:08PM EDT | 2025-06-20 | 9.19 | 8.90 | 9.30 | -2.71 | -22.77% | 1 | 529 | 36.01% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 9.25 | 9.70 | 0.00 | - | 2 | 31 | 35.70% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 9.15 | 10.35 | 0.00 | - | 156 | 160 | 35.93% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 45.14% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 12.70 | 11.15 | 12.65 | 0.00 | - | 2 | 61 | 35.16% |
© 2024 Yahoo. Todos os direitos reservados.