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
63.823,94 +836,35 (+1,33%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00125000 | 2024-04-26 1:31PM EDT | 2024-05-03 | 15.20 | 15.45 | 16.30 | +1.85 | +13.86% | 5 | 14 | 60.25% |
| RCL240510C00125000 | 2024-04-26 11:38AM EDT | 2024-05-10 | 14.77 | 15.90 | 16.40 | +6.47 | +77.95% | 7 | 9 | 53.56% |
| RCL240517C00125000 | 2024-04-25 12:39PM EDT | 2024-05-17 | 16.10 | 16.00 | 16.70 | 0.00 | - | 1 | 367 | 47.66% |
| RCL240524C00125000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 15.40 | 15.90 | 17.55 | 0.00 | - | 43 | 40 | 50.29% |
| RCL240531C00125000 | 2024-04-26 11:44AM EDT | 2024-05-31 | 16.63 | 15.30 | 17.65 | +7.09 | +74.32% | 9 | 2 | 45.72% |
| RCL240621C00125000 | 2024-04-26 9:57AM EDT | 2024-06-21 | 17.83 | 18.05 | 19.45 | +0.23 | +1.31% | 11 | 1,296 | 47.44% |
| RCL240920C00125000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 23.05 | 22.30 | 23.95 | +1.55 | +7.21% | 3 | 270 | 44.58% |
| RCL241018C00125000 | 2024-04-25 2:06PM EDT | 2024-10-18 | 23.01 | 23.70 | 25.25 | 0.00 | - | 7 | 95 | 44.73% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 26.80 | 28.15 | 0.00 | - | 3 | 4 | 45.66% |
| RCL250117C00125000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 26.60 | 27.90 | 29.35 | 0.00 | - | 1 | 730 | 46.02% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 41.19% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 32.14% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 34.00 | 37.00 | 0.00 | - | 1 | 38 | 47.83% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 47.78% |
| RCL260116C00125000 | 2024-04-12 1:21PM EDT | 2026-01-16 | 32.05 | 38.00 | 41.10 | 0.00 | - | 1 | 65 | 47.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00125000 | 2024-04-26 3:29PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.12 | -0.18 | -78.26% | 54 | 121 | 50.68% |
| RCL240510P00125000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 0.28 | 0.18 | 0.32 | -0.30 | -51.72% | 12 | 22 | 41.99% |
| RCL240517P00125000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.49 | 0.41 | 0.49 | -0.41 | -45.56% | 55 | 538 | 37.55% |
| RCL240524P00125000 | 2024-04-26 12:21PM EDT | 2024-05-24 | 0.85 | 0.70 | 1.62 | -0.35 | -29.17% | 11 | 24 | 46.79% |
| RCL240531P00125000 | 2024-04-25 1:40PM EDT | 2024-05-31 | 1.85 | 0.88 | 1.14 | 0.00 | - | 2 | 4 | 36.87% |
| RCL240621P00125000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 1.81 | 1.76 | 1.86 | -0.65 | -26.42% | 142 | 1,320 | 34.55% |
| RCL240920P00125000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 5.50 | 5.20 | 5.35 | -0.65 | -10.57% | 3 | 506 | 34.45% |
| RCL241018P00125000 | 2024-04-26 1:33PM EDT | 2024-10-18 | 6.55 | 6.05 | 6.25 | -0.71 | -9.78% | 1 | 313 | 34.39% |
| RCL250117P00125000 | 2024-04-26 1:15PM EDT | 2025-01-17 | 9.15 | 8.85 | 9.10 | -0.80 | -8.04% | 1 | 1,191 | 34.91% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 12.15 | 12.75 | 0.00 | - | 2 | 58 | 34.72% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 36.62% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 12.90 | 13.85 | 0.00 | - | 5 | 14 | 34.56% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 14.65 | 15.90 | 0.00 | - | 1 | 5 | 33.94% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 16.40 | 14.90 | 16.20 | 0.00 | - | 9 | 86 | 33.63% |
© 2024 Yahoo. Todos os direitos reservados.