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 comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241011C00130000 | 2024-09-18 9:53AM EDT | 130.00 | 40.41 | 48.80 | 51.00 | 0.00 | - | - | 16 | 144.04% |
| RCL241011C00140000 | 2024-09-17 12:35PM EDT | 140.00 | 30.41 | 39.05 | 40.80 | 0.00 | - | - | 4 | 116.99% |
| RCL241011C00150000 | 2024-10-03 11:01AM EDT | 150.00 | 23.46 | 28.40 | 30.30 | 0.00 | - | 1 | 27 | 102.64% |
| RCL241011C00155000 | 2024-10-04 12:25PM EDT | 155.00 | 23.30 | 24.10 | 25.20 | +3.03 | +14.95% | 2 | 3 | 64.36% |
| RCL241011C00160000 | 2024-10-04 3:38PM EDT | 160.00 | 19.45 | 18.05 | 21.95 | +4.85 | +33.22% | 15 | 36 | 65.43% |
| RCL241011C00162500 | 2024-10-04 2:53PM EDT | 162.50 | 16.55 | 15.95 | 18.75 | +2.82 | +20.54% | 11 | 10 | 54.20% |
| RCL241011C00165000 | 2024-10-04 2:53PM EDT | 165.00 | 14.15 | 14.35 | 15.25 | +4.40 | +45.13% | 11 | 38 | 57.57% |
| RCL241011C00167500 | 2024-10-04 12:41PM EDT | 167.50 | 10.93 | 11.75 | 12.75 | +3.53 | +47.70% | 3 | 37 | 50.15% |
| RCL241011C00170000 | 2024-10-04 1:37PM EDT | 170.00 | 8.26 | 9.15 | 10.45 | +2.16 | +35.41% | 24 | 86 | 46.09% |
| RCL241011C00172500 | 2024-10-04 12:22PM EDT | 172.50 | 6.50 | 7.00 | 8.65 | +1.77 | +37.42% | 7 | 26 | 48.02% |
| RCL241011C00175000 | 2024-10-04 3:29PM EDT | 175.00 | 5.95 | 5.90 | 6.25 | +2.89 | +94.44% | 24 | 78 | 39.75% |
| RCL241011C00177500 | 2024-10-04 3:49PM EDT | 177.50 | 4.45 | 4.15 | 4.50 | +2.17 | +95.18% | 97 | 59 | 37.72% |
| RCL241011C00180000 | 2024-10-04 3:56PM EDT | 180.00 | 3.17 | 2.76 | 3.10 | +1.81 | +133.09% | 279 | 118 | 36.69% |
| RCL241011C00182500 | 2024-10-04 3:58PM EDT | 182.50 | 1.99 | 1.68 | 2.00 | +1.05 | +111.70% | 197 | 70 | 35.74% |
| RCL241011C00185000 | 2024-10-04 3:53PM EDT | 185.00 | 1.21 | 0.97 | 1.25 | +0.58 | +92.06% | 192 | 105 | 35.57% |
| RCL241011C00187500 | 2024-10-04 3:56PM EDT | 187.50 | 0.72 | 0.51 | 0.72 | -1.01 | -58.38% | 128 | 88 | 35.11% |
| RCL241011C00190000 | 2024-10-04 3:52PM EDT | 190.00 | 0.37 | 0.25 | 0.44 | +0.11 | +42.31% | 3,347 | 182 | 35.99% |
| RCL241011C00192500 | 2024-10-04 9:47AM EDT | 192.50 | 0.18 | 0.17 | 0.62 | +0.07 | +63.64% | 10 | 4 | 45.87% |
| RCL241011C00195000 | 2024-10-04 3:53PM EDT | 195.00 | 0.09 | 0.04 | 0.30 | -0.40 | -81.63% | 13 | 51 | 43.12% |
| RCL241011C00200000 | 2024-09-30 9:34AM EDT | 200.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 55.71% |
| RCL241011C00210000 | 2024-09-30 3:15PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 53.52% |
| RCL241011C00215000 | 2024-09-25 3:41PM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 8 | 54.30% |
| RCL241011C00220000 | 2024-09-25 3:39PM EDT | 220.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 90.92% |
| RCL241011C00235000 | 2024-09-12 11:16AM EDT | 235.00 | 0.08 | 0.00 | 0.58 | 0.00 | - | - | 20 | 108.79% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241011P00105000 | 2024-09-19 10:15AM EDT | 105.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | - | 152 | 208.40% |
| RCL241011P00110000 | 2024-09-19 10:19AM EDT | 110.00 | 0.02 | 0.00 | 0.71 | 0.00 | - | - | 910 | 197.07% |
| RCL241011P00120000 | 2024-09-25 3:41PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 167.77% |
| RCL241011P00125000 | 2024-09-24 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 153.03% |
| RCL241011P00130000 | 2024-09-25 10:15AM EDT | 130.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 39 | 138.67% |
| RCL241011P00135000 | 2024-09-25 12:20PM EDT | 135.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 13 | 50 | 105.08% |
| RCL241011P00140000 | 2024-10-04 1:01PM EDT | 140.00 | 0.03 | 0.00 | 0.08 | -0.44 | -93.62% | 9 | 30 | 79.69% |
| RCL241011P00145000 | 2024-10-04 11:03AM EDT | 145.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 1 | 36 | 81.25% |
| RCL241011P00150000 | 2024-10-04 1:52PM EDT | 150.00 | 0.19 | 0.00 | 0.40 | +0.01 | +5.56% | 40 | 48 | 75.59% |
| RCL241011P00155000 | 2024-10-03 11:35AM EDT | 155.00 | 0.32 | 0.02 | 0.16 | 0.00 | - | 13 | 53 | 55.86% |
| RCL241011P00160000 | 2024-10-04 2:37PM EDT | 160.00 | 0.18 | 0.05 | 0.18 | -0.49 | -73.13% | 4 | 109 | 51.17% |
| RCL241011P00162500 | 2024-10-04 3:33PM EDT | 162.50 | 0.14 | 0.06 | 0.20 | -0.79 | -84.95% | 76 | 31 | 46.39% |
| RCL241011P00165000 | 2024-10-04 3:25PM EDT | 165.00 | 0.24 | 0.18 | 0.38 | -0.92 | -79.31% | 35 | 125 | 46.78% |
| RCL241011P00167500 | 2024-10-04 3:38PM EDT | 167.50 | 0.33 | 0.30 | 0.36 | -1.65 | -83.33% | 14 | 77 | 39.75% |
| RCL241011P00170000 | 2024-10-04 3:54PM EDT | 170.00 | 0.47 | 0.49 | 0.74 | -2.18 | -82.26% | 20 | 55 | 41.28% |
| RCL241011P00172500 | 2024-10-04 3:54PM EDT | 172.50 | 0.84 | 0.79 | 0.92 | -2.96 | -77.89% | 46 | 40 | 36.55% |
| RCL241011P00175000 | 2024-10-04 3:58PM EDT | 175.00 | 1.39 | 1.35 | 1.54 | -3.93 | -73.87% | 102 | 53 | 36.35% |
| RCL241011P00177500 | 2024-10-04 3:57PM EDT | 177.50 | 2.13 | 2.14 | 2.31 | -4.52 | -67.97% | 83 | 36 | 34.91% |
| RCL241011P00180000 | 2024-10-04 3:49PM EDT | 180.00 | 3.25 | 3.20 | 3.90 | -5.14 | -61.26% | 77 | 30 | 39.31% |
| RCL241011P00182500 | 2024-10-04 3:21PM EDT | 182.50 | 5.02 | 4.60 | 4.90 | -4.48 | -47.16% | 18 | 35 | 33.89% |
| RCL241011P00185000 | 2024-10-04 3:54PM EDT | 185.00 | 6.30 | 5.75 | 6.65 | -5.50 | -46.61% | 21 | 12 | 33.40% |
| RCL241011P00187500 | 2024-09-30 10:20AM EDT | 187.50 | 14.80 | 8.15 | 9.65 | 0.00 | - | 1 | 6 | 48.22% |
| RCL241011P00195000 | 2024-09-27 10:31AM EDT | 195.00 | 15.85 | 15.10 | 16.05 | 0.00 | - | 10 | 0 | 48.54% |
| RCL241011P00210000 | 2024-09-12 9:32AM EDT | 210.00 | 44.75 | 29.20 | 31.25 | 0.00 | - | - | 0 | 84.62% |
© 2024 Yahoo. Todos los derechos reservados.