Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920C00060000 | 2024-06-17 12:13PM EDT | 60.00 | 87.00 | 105.15 | 106.90 | 0.00 | - | 14 | 14 | 0.00% |
| RCL240920C00065000 | 2024-08-01 2:34PM EDT | 65.00 | 82.00 | 97.80 | 101.05 | 0.00 | - | 1 | 8 | 0.00% |
| RCL240920C00070000 | 2024-08-16 10:00AM EDT | 70.00 | 90.95 | 96.15 | 99.85 | 0.00 | - | 55 | 90 | 235.94% |
| RCL240920C00075000 | 2024-08-29 9:30AM EDT | 75.00 | 93.65 | 91.25 | 94.80 | 0.00 | - | 1 | 38 | 230.47% |
| RCL240920C00080000 | 2024-08-05 9:40AM EDT | 80.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| RCL240920C00085000 | 2024-08-02 3:15PM EDT | 85.00 | 54.43 | 77.90 | 81.15 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240920C00090000 | 2024-09-12 11:15AM EDT | 90.00 | 76.32 | 76.20 | 79.80 | 0.00 | - | 10 | 13 | 171.88% |
| RCL240920C00095000 | 2024-09-04 10:48AM EDT | 95.00 | 65.50 | 71.25 | 74.80 | 0.00 | - | 3 | 26 | 167.19% |
| RCL240920C00100000 | 2024-08-30 12:46PM EDT | 100.00 | 61.83 | 66.20 | 69.80 | 0.00 | - | 6 | 19 | 144.53% |
| RCL240920C00105000 | 2024-08-30 1:24PM EDT | 105.00 | 57.14 | 61.25 | 64.80 | 0.00 | - | 1 | 28 | 139.84% |
| RCL240920C00110000 | 2024-08-01 10:51AM EDT | 110.00 | 42.00 | 53.85 | 55.70 | 0.00 | - | 2 | 53 | 0.00% |
| RCL240920C00115000 | 2024-09-11 10:53AM EDT | 115.00 | 41.53 | 51.65 | 54.75 | 0.00 | - | 1 | 54 | 138.38% |
| RCL240920C00120000 | 2024-09-11 9:54AM EDT | 120.00 | 36.80 | 46.75 | 49.70 | 0.00 | - | 1 | 342 | 126.76% |
| RCL240920C00125000 | 2024-09-04 3:02PM EDT | 125.00 | 33.95 | 41.75 | 43.60 | 0.00 | - | 2 | 297 | 134.18% |
| RCL240920C00130000 | 2024-09-12 11:11AM EDT | 130.00 | 35.97 | 36.00 | 38.65 | 0.00 | - | 8 | 173 | 121.48% |
| RCL240920C00135000 | 2024-09-13 2:39PM EDT | 135.00 | 33.07 | 31.65 | 33.60 | +6.63 | +25.08% | 4 | 957 | 105.08% |
| RCL240920C00140000 | 2024-09-13 2:35PM EDT | 140.00 | 28.04 | 27.55 | 29.35 | +8.84 | +46.04% | 1 | 363 | 85.60% |
| RCL240920C00144000 | 2024-08-22 10:01AM EDT | 144.00 | 15.60 | 23.60 | 25.35 | 0.00 | - | - | 1 | 75.78% |
| RCL240920C00145000 | 2024-09-12 9:37AM EDT | 145.00 | 20.27 | 21.00 | 23.50 | 0.00 | - | 6 | 4,490 | 73.93% |
| RCL240920C00147000 | 2024-08-23 3:31PM EDT | 147.00 | 17.60 | 20.60 | 22.40 | 0.00 | - | 3 | 3 | 68.51% |
| RCL240920C00149000 | 2024-09-09 10:26AM EDT | 149.00 | 12.10 | 17.75 | 20.00 | 0.00 | - | 1 | 13 | 75.59% |
| RCL240920C00150000 | 2024-09-13 11:53AM EDT | 150.00 | 18.23 | 16.90 | 18.75 | +1.93 | +11.84% | 10 | 328 | 66.89% |
| RCL240920C00152500 | 2024-09-11 9:54AM EDT | 152.50 | 6.30 | 14.00 | 17.00 | 0.00 | - | 6 | 13 | 74.32% |
| RCL240920C00155000 | 2024-09-13 3:41PM EDT | 155.00 | 13.15 | 13.05 | 14.50 | +1.93 | +17.20% | 19 | 2,652 | 52.86% |
| RCL240920C00157500 | 2024-09-12 3:34PM EDT | 157.50 | 8.70 | 10.65 | 11.80 | 0.00 | - | 5 | 59 | 54.42% |
| RCL240920C00160000 | 2024-09-13 3:59PM EDT | 160.00 | 8.45 | 8.45 | 9.05 | +1.28 | +17.85% | 270 | 2,393 | 42.19% |
| RCL240920C00162500 | 2024-09-13 11:44AM EDT | 162.50 | 7.80 | 6.15 | 6.85 | +2.65 | +51.46% | 60 | 141 | 37.87% |
| RCL240920C00165000 | 2024-09-13 3:59PM EDT | 165.00 | 4.70 | 4.65 | 4.85 | +0.85 | +22.08% | 98 | 1,080 | 34.25% |
| RCL240920C00167500 | 2024-09-13 3:52PM EDT | 167.50 | 3.12 | 3.10 | 3.25 | +0.67 | +27.35% | 33 | 294 | 32.52% |
| RCL240920C00170000 | 2024-09-13 3:52PM EDT | 170.00 | 2.01 | 1.78 | 2.10 | +0.41 | +25.62% | 233 | 1,219 | 32.25% |
| RCL240920C00172500 | 2024-09-13 3:59PM EDT | 172.50 | 1.21 | 1.12 | 1.23 | +0.24 | +24.74% | 288 | 128 | 31.52% |
| RCL240920C00175000 | 2024-09-13 3:47PM EDT | 175.00 | 0.66 | 0.59 | 0.69 | +0.11 | +20.00% | 3,012 | 663 | 31.40% |
| RCL240920C00177500 | 2024-09-13 3:59PM EDT | 177.50 | 0.32 | 0.32 | 0.51 | +0.02 | +6.67% | 63 | 70 | 34.57% |
| RCL240920C00180000 | 2024-09-13 3:57PM EDT | 180.00 | 0.19 | 0.05 | 0.27 | +0.03 | +18.75% | 28 | 954 | 34.42% |
| RCL240920C00182500 | 2024-09-03 10:52AM EDT | 182.50 | 0.23 | 0.06 | 0.70 | 0.00 | - | 2 | 14 | 50.39% |
| RCL240920C00185000 | 2024-09-13 3:44PM EDT | 185.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 515 | 37.99% |
| RCL240920C00190000 | 2024-09-12 2:32PM EDT | 190.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 11 | 280 | 51.66% |
| RCL240920C00195000 | 2024-07-26 11:15AM EDT | 195.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 41 | 76.12% |
| RCL240920C00200000 | 2024-09-13 11:22AM EDT | 200.00 | 0.03 | 0.00 | 1.29 | -0.36 | -92.31% | 1 | 241 | 84.67% |
| RCL240920C00210000 | 2024-09-03 12:27PM EDT | 210.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1,007 | 71.88% |
| RCL240920C00220000 | 2024-06-28 12:55PM EDT | 220.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 106.54% |
| RCL240920C00230000 | 2024-09-13 1:29PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 5 | 31 | 84.38% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920P00060000 | 2024-08-22 9:52AM EDT | 60.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 347.66% |
| RCL240920P00065000 | 2024-08-15 12:41PM EDT | 65.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 225.00% |
| RCL240920P00070000 | 2024-08-14 12:05PM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 20 | 24 | 302.93% |
| RCL240920P00075000 | 2024-09-10 12:12PM EDT | 75.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 11 | 242 | 284.96% |
| RCL240920P00080000 | 2024-09-11 3:03PM EDT | 80.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | 12 | 612 | 267.77% |
| RCL240920P00085000 | 2024-09-12 12:56PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 456 | 249.61% |
| RCL240920P00090000 | 2024-09-13 11:26AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 227 | 167.19% |
| RCL240920P00095000 | 2024-09-12 12:56PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 323 | 212.89% |
| RCL240920P00100000 | 2024-09-12 12:57PM EDT | 100.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 6 | 325 | 170.31% |
| RCL240920P00105000 | 2024-09-12 12:57PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 1,304 | 179.69% |
| RCL240920P00110000 | 2024-09-12 12:58PM EDT | 110.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 2,396 | 138.67% |
| RCL240920P00115000 | 2024-09-13 2:26PM EDT | 115.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 207 | 137.89% |
| RCL240920P00120000 | 2024-09-13 12:39PM EDT | 120.00 | 0.04 | 0.00 | 0.12 | -0.01 | -20.00% | 3 | 1,219 | 102.34% |
| RCL240920P00125000 | 2024-09-13 1:28PM EDT | 125.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 2 | 555 | 88.28% |
| RCL240920P00130000 | 2024-09-13 1:27PM EDT | 130.00 | 0.05 | 0.00 | 0.19 | -0.04 | -44.44% | 9 | 734 | 85.55% |
| RCL240920P00135000 | 2024-09-12 11:04AM EDT | 135.00 | 0.41 | 0.00 | 0.21 | 0.00 | - | 23 | 1,775 | 75.59% |
| RCL240920P00140000 | 2024-09-13 3:35PM EDT | 140.00 | 0.06 | 0.00 | 0.28 | -0.07 | -53.85% | 35 | 3,366 | 67.58% |
| RCL240920P00143000 | 2024-09-10 10:13AM EDT | 143.00 | 0.74 | 0.01 | 0.12 | 0.00 | - | 1 | 3 | 53.91% |
| RCL240920P00144000 | 2024-09-05 3:06PM EDT | 144.00 | 0.74 | 0.01 | 0.12 | 0.00 | - | - | 3 | 51.95% |
| RCL240920P00145000 | 2024-09-13 3:24PM EDT | 145.00 | 0.09 | 0.06 | 0.12 | -0.11 | -55.00% | 14 | 2,391 | 52.34% |
| RCL240920P00146000 | 2024-09-13 2:23PM EDT | 146.00 | 0.16 | 0.02 | 0.12 | -1.36 | -89.47% | 1 | 64 | 52.73% |
| RCL240920P00147000 | 2024-09-13 12:31PM EDT | 147.00 | 0.30 | 0.02 | 0.13 | +0.09 | +42.86% | 6 | 50 | 51.17% |
| RCL240920P00148000 | 2024-09-13 10:06AM EDT | 148.00 | 0.20 | 0.01 | 0.31 | 0.00 | - | 5 | 44 | 50.88% |
| RCL240920P00149000 | 2024-09-13 3:22PM EDT | 149.00 | 0.12 | 0.04 | 0.70 | -0.14 | -53.85% | 2 | 15 | 57.67% |
| RCL240920P00150000 | 2024-09-13 3:43PM EDT | 150.00 | 0.14 | 0.10 | 0.16 | -0.15 | -51.72% | 159 | 867 | 46.39% |
| RCL240920P00152500 | 2024-09-13 2:53PM EDT | 152.50 | 0.18 | 0.02 | 0.42 | -0.26 | -59.09% | 8 | 320 | 50.29% |
| RCL240920P00155000 | 2024-09-13 2:49PM EDT | 155.00 | 0.29 | 0.23 | 0.30 | -0.31 | -51.67% | 75 | 569 | 40.23% |
| RCL240920P00157500 | 2024-09-13 3:46PM EDT | 157.50 | 0.42 | 0.29 | 0.47 | -0.66 | -61.11% | 71 | 382 | 38.28% |
| RCL240920P00160000 | 2024-09-13 3:37PM EDT | 160.00 | 0.76 | 0.65 | 0.78 | -0.89 | -53.94% | 275 | 638 | 37.13% |
| RCL240920P00162500 | 2024-09-13 3:46PM EDT | 162.50 | 1.20 | 1.06 | 1.28 | -1.09 | -47.60% | 55 | 269 | 36.38% |
| RCL240920P00165000 | 2024-09-13 3:37PM EDT | 165.00 | 2.00 | 1.78 | 2.01 | -1.50 | -42.86% | 1,443 | 273 | 35.67% |
| RCL240920P00167500 | 2024-09-13 3:15PM EDT | 167.50 | 3.02 | 2.79 | 2.96 | -1.28 | -29.77% | 140 | 50 | 34.38% |
| RCL240920P00170000 | 2024-09-13 3:41PM EDT | 170.00 | 4.30 | 4.10 | 4.30 | -2.73 | -38.83% | 39 | 280 | 34.03% |
| RCL240920P00172500 | 2024-09-13 3:37PM EDT | 172.50 | 6.06 | 4.95 | 6.30 | -2.39 | -28.28% | 13 | 12 | 38.09% |
| RCL240920P00175000 | 2024-08-28 9:57AM EDT | 175.00 | 9.70 | 6.85 | 8.65 | 0.00 | - | 1 | 84 | 44.68% |
| RCL240920P00177500 | 2024-08-27 10:38AM EDT | 177.50 | 12.85 | 8.95 | 10.45 | 0.00 | - | - | 1 | 41.85% |
| RCL240920P00180000 | 2024-07-25 10:28AM EDT | 180.00 | 22.00 | 16.25 | 17.65 | 0.00 | - | 2 | 0 | 101.81% |
| RCL240920P00182500 | 2024-08-28 3:29PM EDT | 182.50 | 15.65 | 14.00 | 15.70 | 0.00 | - | 1 | 0 | 59.08% |
| RCL240920P00190000 | 2024-07-25 2:38PM EDT | 190.00 | 34.30 | 25.40 | 28.80 | 0.00 | - | 1 | 0 | 134.55% |
© 2024 Yahoo. Todos los derechos reservados.