Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Precio en tiempo real. Divisa 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 | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920C00060000 | 2024-03-13 3:45PM EDT | 60.00 | 73.68 | 67.35 | 70.80 | 0.00 | - | - | 14 | 0.00% |
| RCL240920C00065000 | 2024-02-23 11:35AM EDT | 65.00 | 58.85 | 71.00 | 74.85 | 0.00 | - | 12 | 12 | 0.00% |
| RCL240920C00075000 | 2024-02-14 3:14PM EDT | 75.00 | 43.82 | 54.00 | 58.65 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 80.00 | 51.57 | 60.55 | 64.00 | 0.00 | - | 1 | 9 | 64.83% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 85.00 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240920C00090000 | 2024-03-18 3:50PM EDT | 90.00 | 43.27 | 41.05 | 42.50 | 0.00 | - | - | 10 | 0.00% |
| RCL240920C00095000 | 2024-04-22 3:32PM EDT | 95.00 | 41.15 | 46.95 | 49.95 | 0.00 | - | 8 | 21 | 56.53% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 100.00 | 37.45 | 43.35 | 44.15 | 0.00 | - | 4 | 21 | 52.69% |
| RCL240920C00105000 | 2024-04-09 10:10AM EDT | 105.00 | 33.80 | 38.95 | 39.70 | 0.00 | - | 10 | 25 | 50.13% |
| RCL240920C00110000 | 2024-04-12 1:39PM EDT | 110.00 | 24.32 | 34.50 | 36.30 | 0.00 | - | 2 | 53 | 53.29% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 115.00 | 21.50 | 29.75 | 31.75 | 0.00 | - | 1 | 40 | 49.06% |
| RCL240920C00120000 | 2024-04-26 10:10AM EDT | 120.00 | 26.13 | 26.00 | 27.95 | +2.36 | +9.93% | 3 | 245 | 47.35% |
| RCL240920C00125000 | 2024-04-26 3:44PM EDT | 125.00 | 23.05 | 22.30 | 23.95 | +1.55 | +7.21% | 3 | 270 | 44.43% |
| RCL240920C00130000 | 2024-04-26 3:53PM EDT | 130.00 | 20.06 | 19.15 | 20.75 | +1.96 | +10.83% | 14 | 147 | 43.53% |
| RCL240920C00135000 | 2024-04-26 1:36PM EDT | 135.00 | 16.61 | 16.10 | 17.20 | +0.63 | +3.94% | 2 | 998 | 40.91% |
| RCL240920C00140000 | 2024-04-26 3:32PM EDT | 140.00 | 14.25 | 14.25 | 14.50 | +1.35 | +10.47% | 21 | 244 | 40.09% |
| RCL240920C00145000 | 2024-04-26 1:57PM EDT | 145.00 | 11.85 | 11.85 | 12.05 | -0.05 | -0.42% | 4 | 1,547 | 39.23% |
| RCL240920C00150000 | 2024-04-26 3:14PM EDT | 150.00 | 9.65 | 9.75 | 9.95 | +1.00 | +11.56% | 15 | 72 | 38.60% |
| RCL240920C00155000 | 2024-04-26 1:02PM EDT | 155.00 | 7.70 | 7.95 | 8.15 | +0.55 | +7.69% | 1 | 85 | 38.09% |
| RCL240920C00160000 | 2024-04-26 12:53PM EDT | 160.00 | 6.25 | 6.40 | 6.55 | +0.20 | +3.31% | 43 | 342 | 37.43% |
| RCL240920C00165000 | 2024-04-26 9:52AM EDT | 165.00 | 4.95 | 5.10 | 5.25 | +0.35 | +7.61% | 19 | 141 | 37.00% |
| RCL240920C00170000 | 2024-04-26 3:49PM EDT | 170.00 | 4.00 | 4.00 | 4.20 | +0.35 | +9.59% | 34 | 130 | 36.72% |
| RCL240920C00175000 | 2024-04-19 9:58AM EDT | 175.00 | 2.00 | 3.10 | 3.30 | 0.00 | - | 4 | 61 | 36.33% |
| RCL240920C00180000 | 2024-04-25 9:31AM EDT | 180.00 | 2.75 | 2.23 | 2.55 | 0.00 | - | 1 | 16 | 35.88% |
| RCL240920C00185000 | 2024-04-25 11:17AM EDT | 185.00 | 1.95 | 1.85 | 1.96 | 0.00 | - | 1 | 7 | 35.52% |
| RCL240920C00190000 | 2024-03-25 9:30AM EDT | 190.00 | 2.00 | 0.66 | 2.43 | 0.00 | - | 2 | 12 | 40.24% |
| RCL240920C00195000 | 2024-04-23 12:22PM EDT | 195.00 | 1.10 | 1.06 | 1.15 | 0.00 | - | 10 | 11 | 35.06% |
| RCL240920C00200000 | 2024-04-22 3:09PM EDT | 200.00 | 0.73 | 0.51 | 1.00 | 0.00 | - | 1 | 12 | 35.89% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 1 | 2 | 75.59% |
| RCL240920P00065000 | 2024-04-17 3:21PM EDT | 65.00 | 0.29 | 0.02 | 1.33 | 0.00 | - | 1 | 6 | 69.58% |
| RCL240920P00070000 | 2024-04-26 1:21PM EDT | 70.00 | 0.15 | 0.03 | 0.15 | -0.17 | -53.12% | 1 | 5 | 49.85% |
| RCL240920P00075000 | 2024-04-26 1:25PM EDT | 75.00 | 0.22 | 0.05 | 0.22 | -0.03 | -12.00% | 20 | 259 | 47.95% |
| RCL240920P00080000 | 2024-04-12 10:48AM EDT | 80.00 | 0.27 | 0.09 | 0.48 | -0.43 | -61.43% | 1 | 593 | 49.56% |
| RCL240920P00085000 | 2024-04-22 2:59PM EDT | 85.00 | 0.65 | 0.14 | 0.37 | 0.00 | - | 24 | 448 | 42.82% |
| RCL240920P00090000 | 2024-04-25 11:00AM EDT | 90.00 | 0.83 | 0.31 | 0.53 | 0.00 | - | 3 | 225 | 41.26% |
| RCL240920P00095000 | 2024-04-25 3:33PM EDT | 95.00 | 0.75 | 0.50 | 0.78 | 0.00 | - | 42 | 341 | 40.09% |
| RCL240920P00100000 | 2024-04-26 3:53PM EDT | 100.00 | 1.05 | 0.96 | 1.28 | -0.30 | -22.22% | 5 | 196 | 40.28% |
| RCL240920P00105000 | 2024-04-26 2:27PM EDT | 105.00 | 1.53 | 1.43 | 1.55 | -0.54 | -26.09% | 1 | 1,198 | 37.65% |
| RCL240920P00110000 | 2024-04-26 3:18PM EDT | 110.00 | 2.15 | 2.02 | 2.26 | -0.49 | -18.56% | 9 | 2,310 | 37.22% |
| RCL240920P00115000 | 2024-04-26 3:53PM EDT | 115.00 | 2.95 | 2.83 | 3.40 | -0.60 | -16.90% | 80 | 183 | 37.73% |
| RCL240920P00120000 | 2024-04-26 10:41AM EDT | 120.00 | 4.20 | 3.85 | 4.05 | -1.10 | -20.75% | 17 | 199 | 35.13% |
| RCL240920P00125000 | 2024-04-26 1:21PM EDT | 125.00 | 5.50 | 5.20 | 5.35 | -0.65 | -10.57% | 3 | 506 | 34.33% |
| RCL240920P00130000 | 2024-04-26 10:55AM EDT | 130.00 | 7.35 | 6.80 | 6.95 | -0.30 | -3.92% | 45 | 251 | 33.59% |
| RCL240920P00135000 | 2024-04-26 3:35PM EDT | 135.00 | 9.00 | 8.70 | 8.90 | -1.00 | -10.00% | 24 | 686 | 32.98% |
| RCL240920P00140000 | 2024-04-26 3:03PM EDT | 140.00 | 11.40 | 10.90 | 11.20 | -1.05 | -8.43% | 9 | 102 | 32.42% |
| RCL240920P00145000 | 2024-04-26 10:35AM EDT | 145.00 | 14.30 | 13.50 | 13.75 | -0.85 | -5.61% | 1 | 73 | 31.62% |
| RCL240920P00150000 | 2024-04-12 1:38PM EDT | 150.00 | 26.75 | 16.35 | 16.70 | 0.00 | - | 1 | 11 | 31.01% |
| RCL240920P00155000 | 2024-04-25 1:01PM EDT | 155.00 | 21.50 | 19.45 | 22.00 | 0.00 | - | 2 | 21 | 36.46% |
| RCL240920P00175000 | 2024-04-04 2:16PM EDT | 175.00 | 36.21 | 34.15 | 35.95 | 0.00 | - | 1 | 4 | 28.47% |
© 2024 Yahoo. Todos los derechos reservados.