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
63.687,39 +711,82 (+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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00130000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 10.50 | 10.65 | 11.30 | +1.92 | +22.38% | 15 | 66 | 56.84% |
| RCL240510C00130000 | 2024-04-26 10:14AM EDT | 2024-05-10 | 10.73 | 10.30 | 11.85 | +4.88 | +83.42% | 2 | 25 | 47.27% |
| RCL240517C00130000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 11.55 | 11.90 | 12.25 | +1.51 | +15.04% | 95 | 1,821 | 42.58% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 11.50 | 10.50 | 12.85 | +0.35 | +3.14% | 3 | 11 | 42.00% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 12.65 | 13.45 | 0.00 | - | 2 | 8 | 41.93% |
| RCL240621C00130000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 14.30 | 14.00 | 14.70 | +1.80 | +14.40% | 33 | 1,794 | 39.95% |
| RCL240920C00130000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 20.06 | 19.15 | 20.75 | +1.96 | +10.83% | 14 | 147 | 43.68% |
| RCL241018C00130000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 21.08 | 21.40 | 21.80 | +0.08 | +0.38% | 30 | 77 | 42.96% |
| RCL241220C00130000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 17.60 | 22.75 | 25.00 | 0.00 | - | 1 | 1 | 44.50% |
| RCL250117C00130000 | 2024-04-26 1:42PM EDT | 2025-01-17 | 25.81 | 24.10 | 26.65 | +0.46 | +1.81% | 3 | 352 | 45.81% |
| RCL250620C00130000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 24.00 | 29.50 | 32.45 | 0.00 | - | 1 | 221 | 46.88% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 2025-07-18 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 31.96% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 2025-08-15 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 47.01% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 2025-12-19 | 28.70 | 36.85 | 37.60 | 0.00 | - | 10 | 70 | 46.95% |
| RCL260116C00130000 | 2024-04-18 11:13AM EDT | 2026-01-16 | 31.31 | 35.55 | 38.40 | 0.00 | - | 1 | 52 | 47.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00130000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.20 | -0.39 | -66.10% | 85 | 93 | 40.43% |
| RCL240510P00130000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 0.72 | 0.53 | 0.81 | -0.65 | -47.45% | 15 | 60 | 40.33% |
| RCL240517P00130000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 1.00 | 0.96 | 1.12 | -0.75 | -42.86% | 29 | 732 | 36.45% |
| RCL240524P00130000 | 2024-04-26 2:35PM EDT | 2024-05-24 | 1.60 | 1.32 | 1.65 | -1.91 | -54.42% | 1 | 4 | 36.56% |
| RCL240531P00130000 | 2024-04-22 11:13AM EDT | 2024-05-31 | 2.54 | 1.68 | 2.01 | -3.96 | -60.92% | 1 | 5 | 35.49% |
| RCL240621P00130000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 2.88 | 2.79 | 3.05 | -0.95 | -24.80% | 166 | 1,943 | 34.07% |
| RCL240920P00130000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 7.35 | 6.80 | 6.95 | -0.30 | -3.92% | 45 | 251 | 33.70% |
| RCL241018P00130000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 8.85 | 7.70 | 7.95 | 0.00 | - | 1 | 100 | 33.75% |
| RCL250117P00130000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 10.77 | 10.65 | 11.00 | -1.23 | -10.25% | 2 | 1,770 | 34.35% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 2025-06-20 | 15.65 | 14.25 | 14.60 | 0.00 | - | 4 | 100 | 33.83% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 35.89% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 36.84% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 34.49% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 2026-01-16 | 18.35 | 16.75 | 18.25 | 0.00 | - | 18 | 26 | 32.98% |
© 2024 Yahoo. Todos os direitos reservados.