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
63.347,76 -622,46 (-0,97%)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00140000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 3.04 | 2.95 | 3.15 | +0.41 | +15.59% | 1,230 | 228 | 36.72% |
| RCL240510C00140000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 3.55 | 3.35 | 4.30 | -0.68 | -16.08% | 7 | 30 | 36.48% |
| RCL240517C00140000 | 2024-04-26 2:57PM EDT | 2024-05-17 | 4.70 | 4.95 | 5.10 | +0.87 | +22.72% | 130 | 782 | 35.76% |
| RCL240524C00140000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 5.85 | 5.65 | 6.00 | +0.70 | +13.59% | 7 | 14 | 36.78% |
| RCL240621C00140000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 8.15 | 8.05 | 8.15 | +1.60 | +24.43% | 53 | 5,561 | 35.84% |
| RCL240920C00140000 | 2024-04-26 3:32PM EDT | 2024-09-20 | 14.25 | 14.25 | 14.50 | +1.35 | +10.47% | 21 | 244 | 40.09% |
| RCL241018C00140000 | 2024-04-25 12:35PM EDT | 2024-10-18 | 15.75 | 15.75 | 16.00 | 0.00 | - | 4 | 158 | 40.64% |
| RCL241220C00140000 | 2024-04-23 12:38PM EDT | 2024-12-20 | 17.60 | 18.10 | 19.40 | 0.00 | - | 2 | 8 | 42.47% |
| RCL250117C00140000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 20.52 | 20.25 | 20.75 | +2.07 | +11.22% | 2 | 453 | 43.04% |
| RCL250620C00140000 | 2024-04-25 12:43PM EDT | 2025-06-20 | 26.30 | 26.35 | 27.05 | 0.00 | - | 2 | 33 | 44.98% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 41.15% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.45 | 29.00 | 0.00 | - | 3 | 16 | 45.40% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 29.51 | 29.50 | 32.50 | 0.00 | - | 1 | 71 | 45.43% |
| RCL260116C00140000 | 2024-04-26 9:46AM EDT | 2026-01-16 | 31.75 | 30.50 | 33.30 | +1.10 | +3.59% | 17 | 111 | 45.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00140000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.32 | 2.22 | 2.52 | -2.18 | -48.44% | 132 | 29 | 36.21% |
| RCL240517P00140000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 4.17 | 3.90 | 4.10 | -1.48 | -26.19% | 26 | 747 | 32.70% |
| RCL240621P00140000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 6.65 | 6.40 | 6.60 | -1.50 | -18.40% | 34 | 426 | 31.46% |
| RCL240920P00140000 | 2024-04-26 3:03PM EDT | 2024-09-20 | 11.40 | 10.90 | 11.20 | -1.05 | -8.43% | 9 | 102 | 32.42% |
| RCL241018P00140000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 12.22 | 11.85 | 12.15 | -0.73 | -5.64% | 3 | 32 | 32.18% |
| RCL250117P00140000 | 2024-04-25 2:44PM EDT | 2025-01-17 | 16.61 | 14.85 | 15.25 | 0.00 | - | 4 | 408 | 32.65% |
| RCL250620P00140000 | 2024-03-21 2:15PM EDT | 2025-06-20 | 21.50 | 23.20 | 26.20 | 0.00 | - | 100 | 318 | 44.57% |
| RCL250718P00140000 | 2024-04-23 11:12AM EDT | 2025-07-18 | 21.25 | 18.95 | 21.50 | 0.00 | - | 1 | 5 | 35.39% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 42.43% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 33.73% |
| RCL260116P00140000 | 2024-04-26 2:36PM EDT | 2026-01-16 | 22.50 | 21.55 | 22.60 | -0.50 | -2.17% | 2 | 1,269 | 31.37% |
© 2024 Yahoo. Todos os direitos reservados.