Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,92 (+0,25%) PETROLEO CRU
77,69 -0,22 (-0,28%) OURO
2.367,80 +1,30 (+0,05%) Bitcoin USD
68.604,88 +974,92 (+1,44%)
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:165.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00165000 | 2024-05-13 2:27PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.75 | 0.00 | - | 6 | 7 | 146.48% |
| RCL240607C00165000 | 2024-05-29 10:50AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.08 | 0.00 | - | 5 | 14 | 38.28% |
| RCL240614C00165000 | 2024-05-20 1:14PM EDT | 2024-06-14 | 0.50 | 0.07 | 0.29 | 0.00 | - | - | 13 | 35.55% |
| RCL240621C00165000 | 2024-05-30 12:41PM EDT | 2024-06-21 | 0.20 | 0.22 | 0.47 | -0.21 | -51.22% | 2 | 806 | 32.84% |
| RCL240628C00165000 | 2024-05-21 2:46PM EDT | 2024-06-28 | 0.92 | 0.42 | 1.37 | 0.00 | - | 16 | 752 | 38.97% |
| RCL240719C00165000 | 2024-05-29 11:48AM EDT | 2024-07-19 | 1.45 | 1.34 | 1.59 | 0.00 | - | 16 | 183 | 31.25% |
| RCL240816C00165000 | 2024-05-30 10:19AM EDT | 2024-08-16 | 3.60 | 3.50 | 3.85 | -0.50 | -12.20% | 5 | 77 | 35.92% |
| RCL240920C00165000 | 2024-05-29 1:45PM EDT | 2024-09-20 | 5.09 | 5.15 | 5.50 | 0.00 | - | 15 | 214 | 35.63% |
| RCL241018C00165000 | 2024-05-30 10:33AM EDT | 2024-10-18 | 6.51 | 5.70 | 6.75 | -0.22 | -3.27% | 1 | 120 | 35.65% |
| RCL241220C00165000 | 2024-05-29 3:36PM EDT | 2024-12-20 | 10.15 | 9.55 | 10.00 | 0.00 | - | 44 | 72 | 37.43% |
| RCL250117C00165000 | 2024-05-29 11:53AM EDT | 2025-01-17 | 11.15 | 10.05 | 12.05 | 0.00 | - | 3 | 108 | 39.58% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 12.10 | 14.60 | 16.15 | 0.00 | - | 4 | 24 | 37.53% |
| RCL250718C00165000 | 2024-05-16 12:09PM EDT | 2025-07-18 | 15.85 | 18.05 | 18.85 | 0.00 | - | 1 | 2 | 40.56% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 2025-08-15 | 15.05 | 16.85 | 17.65 | 0.00 | - | 3 | 103 | 37.40% |
| RCL251219C00165000 | 2024-01-29 3:50PM EDT | 2025-12-19 | 16.20 | 12.60 | 13.20 | 0.00 | - | 5 | 10 | 26.88% |
| RCL260116C00165000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 21.30 | 23.35 | 24.55 | 0.00 | - | 1 | 2 | 41.39% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 2024-06-21 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 223.38% |
| RCL240705P00165000 | 2024-05-29 9:33AM EDT | 2024-07-05 | 17.91 | 17.25 | 19.15 | 0.00 | - | 1 | 1 | 37.26% |
| RCL240719P00165000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 18.00 | 17.15 | 19.00 | 0.00 | - | - | 5 | 30.57% |
| RCL240816P00165000 | 2024-05-20 10:35AM EDT | 2024-08-16 | 18.70 | 18.45 | 20.20 | 0.00 | - | - | 1 | 30.65% |
| RCL240920P00165000 | 2024-05-21 12:50PM EDT | 2024-09-20 | 18.80 | 20.05 | 21.30 | 0.00 | - | - | 1 | 29.64% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 2024-10-18 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 85.99% |
| RCL241220P00165000 | 2024-05-23 1:12PM EDT | 2024-12-20 | 23.50 | 22.45 | 24.30 | 0.00 | - | - | 19 | 29.76% |
| RCL250117P00165000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 23.00 | 23.70 | 24.65 | 0.00 | - | 1 | 6 | 28.71% |
| RCL260116P00165000 | 2024-05-22 10:16AM EDT | 2026-01-16 | 29.48 | 30.35 | 31.40 | 0.00 | - | 5 | 12 | 27.21% |
© 2024 Yahoo. Todos os direitos reservados.