Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620C00025000 | 2024-04-01 3:42PM EDT | 25.00 | 116.36 | 114.55 | 118.95 | 0.00 | - | 1 | 8 | 97.58% |
| RCL250620C00037500 | 2024-01-18 11:16AM EDT | 37.50 | 90.91 | 78.55 | 83.35 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250620C00040000 | 2023-07-26 2:53PM EDT | 40.00 | 66.20 | 62.95 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| RCL250620C00042500 | 2023-07-26 2:57PM EDT | 42.50 | 64.00 | 61.60 | 64.65 | 0.00 | - | 17 | 14 | 0.00% |
| RCL250620C00045000 | 2023-10-11 3:15PM EDT | 45.00 | 49.34 | 55.00 | 56.00 | 0.00 | - | 1 | 20 | 0.00% |
| RCL250620C00047500 | 2024-02-02 3:39PM EDT | 47.50 | 79.00 | 77.80 | 82.35 | 0.00 | - | 1 | 23 | 0.00% |
| RCL250620C00050000 | 2024-04-26 3:35PM EDT | 50.00 | 92.53 | 91.15 | 95.35 | +1.28 | +1.40% | 2 | 425 | 72.57% |
| RCL250620C00052500 | 2023-09-21 10:03AM EDT | 52.50 | 48.60 | 36.25 | 37.10 | 0.00 | - | 5 | 8 | 0.00% |
| RCL250620C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 71.91 | 71.05 | 74.85 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250620C00057500 | 2023-02-14 10:59AM EDT | 57.50 | 33.30 | 23.80 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250620C00060000 | 2024-01-05 11:37AM EDT | 60.00 | 66.92 | 67.55 | 69.65 | 0.00 | - | 5 | 41 | 0.00% |
| RCL250620C00062500 | 2023-09-19 2:55PM EDT | 62.50 | 45.30 | 31.25 | 32.25 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250620C00065000 | 2024-04-22 10:23AM EDT | 65.00 | 70.80 | 77.55 | 81.95 | 0.00 | - | 5 | 16 | 64.10% |
| RCL250620C00067500 | 2024-04-16 12:03PM EDT | 67.50 | 65.25 | 75.60 | 79.95 | 0.00 | - | 1 | 353 | 63.92% |
| RCL250620C00070000 | 2024-04-19 1:57PM EDT | 70.00 | 64.20 | 73.05 | 77.45 | 0.00 | - | 1 | 27 | 61.22% |
| RCL250620C00072500 | 2023-12-29 11:04AM EDT | 72.50 | 65.45 | 61.40 | 62.65 | 0.00 | - | 2 | 39 | 0.00% |
| RCL250620C00075000 | 2024-04-26 11:50AM EDT | 75.00 | 69.00 | 69.80 | 73.25 | +8.65 | +14.33% | 4 | 8 | 61.35% |
| RCL250620C00077500 | 2024-04-22 10:53AM EDT | 77.50 | 60.40 | 68.55 | 69.80 | 0.00 | - | 3 | 9 | 59.42% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 80.00 | 54.60 | 66.45 | 67.50 | 0.00 | - | 3 | 109 | 58.06% |
| RCL250620C00082500 | 2024-04-17 12:44PM EDT | 82.50 | 52.65 | 64.40 | 65.85 | 0.00 | - | 3 | 57 | 57.86% |
| RCL250620C00085000 | 2024-04-22 3:20PM EDT | 85.00 | 56.15 | 62.25 | 63.55 | 0.00 | - | 3 | 89 | 56.37% |
| RCL250620C00087500 | 2024-04-19 1:57PM EDT | 87.50 | 50.30 | 60.25 | 61.40 | 0.00 | - | 3 | 29 | 55.34% |
| RCL250620C00090000 | 2024-04-09 11:42AM EDT | 90.00 | 50.45 | 57.50 | 59.50 | 0.00 | - | 5 | 106 | 53.55% |
| RCL250620C00092500 | 2024-04-25 2:06PM EDT | 92.50 | 54.00 | 56.35 | 57.50 | 0.00 | - | 3 | 29 | 53.89% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 44.95 | 52.50 | 55.40 | 0.00 | - | 3 | 68 | 50.33% |
| RCL250620C00097500 | 2024-03-21 3:26PM EDT | 97.50 | 48.60 | 41.80 | 45.30 | 0.00 | - | 1 | 15 | 29.30% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 100.00 | 50.75 | 50.00 | 51.60 | +1.95 | +4.00% | 2 | 43 | 50.68% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 105.00 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 44.26% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 110.00 | 35.36 | 41.50 | 44.65 | 0.00 | - | 1 | 165 | 50.46% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 115.00 | 33.50 | 38.55 | 41.30 | 0.00 | - | 5 | 129 | 49.30% |
| RCL250620C00120000 | 2024-04-25 10:27AM EDT | 120.00 | 36.96 | 37.45 | 38.75 | 0.00 | - | 10 | 127 | 49.49% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 125.00 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 41.14% |
| RCL250620C00130000 | 2024-04-19 12:30PM EDT | 130.00 | 24.00 | 29.50 | 32.45 | 0.00 | - | 1 | 221 | 46.83% |
| RCL250620C00135000 | 2024-04-25 3:34PM EDT | 135.00 | 27.05 | 26.60 | 29.55 | 0.00 | - | 2 | 109 | 45.66% |
| RCL250620C00140000 | 2024-04-25 12:43PM EDT | 140.00 | 26.30 | 26.35 | 27.05 | 0.00 | - | 2 | 33 | 44.98% |
| RCL250620C00145000 | 2024-04-25 3:34PM EDT | 145.00 | 22.30 | 24.00 | 24.70 | 0.00 | - | 5 | 135 | 44.34% |
| RCL250620C00150000 | 2024-04-26 10:05AM EDT | 150.00 | 21.70 | 21.75 | 22.45 | +1.10 | +5.34% | 2 | 98 | 43.65% |
| RCL250620C00155000 | 2024-04-24 3:41PM EDT | 155.00 | 18.20 | 19.70 | 20.50 | 0.00 | - | 1 | 31 | 43.25% |
| RCL250620C00160000 | 2024-04-26 11:00AM EDT | 160.00 | 17.35 | 17.85 | 18.50 | +1.50 | +9.46% | 33 | 103 | 42.56% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 165.00 | 12.10 | 16.15 | 16.75 | 0.00 | - | 4 | 24 | 42.08% |
| RCL250620C00170000 | 2024-02-16 2:31PM EDT | 170.00 | 6.85 | 9.80 | 11.40 | 0.00 | - | 1 | 1 | 35.21% |
| RCL250620C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 9.75 | 13.10 | 13.60 | 0.00 | - | 21 | 110 | 41.12% |
| RCL250620C00180000 | 2024-04-23 10:41AM EDT | 180.00 | 10.75 | 11.80 | 12.25 | 0.00 | - | 10 | 17 | 40.74% |
| RCL250620C00185000 | 2024-04-23 11:49AM EDT | 185.00 | 9.99 | 10.55 | 11.00 | 0.00 | - | 3 | 5 | 40.36% |
| RCL250620C00190000 | 2024-03-20 11:36AM EDT | 190.00 | 7.65 | 6.25 | 7.70 | 0.00 | - | 1 | 4 | 35.85% |
| RCL250620C00195000 | 2024-04-23 10:57AM EDT | 195.00 | 7.75 | 8.50 | 8.90 | 0.00 | - | 1 | 62 | 39.80% |
| RCL250620C00200000 | 2024-04-23 1:09PM EDT | 200.00 | 7.30 | 7.65 | 7.95 | 0.00 | - | 8 | 25 | 39.47% |
| RCL250620C00210000 | 2024-04-23 3:36PM EDT | 210.00 | 6.00 | 6.10 | 6.45 | 0.00 | - | 13 | 36 | 39.14% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620P00025000 | 2024-01-08 10:30AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 2,380 | 25.00% |
| RCL250620P00027500 | 2024-04-26 1:48PM EDT | 27.50 | 0.03 | 0.00 | 1.00 | -0.24 | -88.89% | 1 | 1,198 | 78.81% |
| RCL250620P00030000 | 2024-04-03 1:14PM EDT | 30.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 8 | 529 | 100.76% |
| RCL250620P00032500 | 2024-01-30 10:41AM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| RCL250620P00035000 | 2024-01-30 10:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RCL250620P00037500 | 2024-02-28 11:48AM EDT | 37.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 58.20% |
| RCL250620P00040000 | 2024-02-28 11:48AM EDT | 40.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 51 | 55.81% |
| RCL250620P00042500 | 2024-04-09 12:49PM EDT | 42.50 | 0.40 | 0.01 | 4.50 | 0.00 | - | 20 | 36 | 79.53% |
| RCL250620P00045000 | 2024-04-09 2:53PM EDT | 45.00 | 0.40 | 0.00 | 0.34 | 0.00 | - | 20 | 38 | 52.34% |
| RCL250620P00047500 | 2024-04-11 1:07PM EDT | 47.50 | 0.50 | 0.01 | 4.60 | 0.00 | - | 2 | 226 | 73.10% |
| RCL250620P00050000 | 2024-04-22 2:01PM EDT | 50.00 | 0.48 | 0.30 | 0.48 | 0.00 | - | 10 | 3,869 | 50.54% |
| RCL250620P00052500 | 2023-09-14 11:52AM EDT | 52.50 | 3.03 | 3.85 | 4.55 | 0.00 | - | 1 | 1 | 79.27% |
| RCL250620P00055000 | 2024-04-12 11:37AM EDT | 55.00 | 0.90 | 0.33 | 4.75 | 0.00 | - | 20 | 168 | 65.81% |
| RCL250620P00057500 | 2023-07-27 9:56AM EDT | 57.50 | 3.80 | 4.05 | 4.70 | 0.00 | - | 2 | 2 | 73.80% |
| RCL250620P00060000 | 2024-04-02 10:43AM EDT | 60.00 | 1.14 | 0.40 | 1.25 | 0.00 | - | 2 | 17 | 50.93% |
| RCL250620P00062500 | 2023-12-22 12:53PM EDT | 62.50 | 2.22 | 1.22 | 3.30 | 0.00 | - | 1 | 53 | 56.18% |
| RCL250620P00065000 | 2023-12-06 10:35AM EDT | 65.00 | 4.00 | 2.10 | 2.98 | 0.00 | - | 2 | 31 | 55.53% |
| RCL250620P00067500 | 2024-01-03 11:22AM EDT | 67.50 | 3.20 | 2.51 | 2.76 | 0.00 | - | 1 | 4 | 53.76% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 70.00 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 52.61% |
| RCL250620P00072500 | 2024-04-09 10:14AM EDT | 72.50 | 2.10 | 0.00 | 2.10 | 0.00 | - | 1 | 6 | 46.42% |
| RCL250620P00075000 | 2024-04-23 10:17AM EDT | 75.00 | 2.00 | 0.14 | 1.88 | 0.00 | - | 4 | 634 | 43.18% |
| RCL250620P00077500 | 2024-04-22 2:05PM EDT | 77.50 | 2.45 | 1.73 | 1.93 | 0.00 | - | 6 | 5 | 41.58% |
| RCL250620P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 2.30 | 1.97 | 2.32 | 0.00 | - | 5 | 59 | 41.77% |
| RCL250620P00082500 | 2024-04-15 10:22AM EDT | 82.50 | 3.70 | 2.24 | 2.53 | 0.00 | - | 2 | 86 | 40.91% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 85.00 | 4.30 | 2.52 | 2.77 | 0.00 | - | 18 | 229 | 40.14% |
| RCL250620P00087500 | 2024-04-08 12:13PM EDT | 87.50 | 3.50 | 2.87 | 5.50 | 0.00 | - | 1 | 88 | 48.32% |
| RCL250620P00090000 | 2024-04-26 3:06PM EDT | 90.00 | 3.47 | 3.20 | 3.45 | -0.63 | -15.37% | 4 | 17 | 39.19% |
| RCL250620P00092500 | 2024-04-25 12:33PM EDT | 92.50 | 4.05 | 3.60 | 3.95 | 0.00 | - | 49 | 205 | 39.13% |
| RCL250620P00095000 | 2024-04-26 3:06PM EDT | 95.00 | 4.28 | 4.05 | 5.20 | -2.27 | -34.66% | 5 | 38 | 41.28% |
| RCL250620P00097500 | 2024-04-23 3:13PM EDT | 97.50 | 5.50 | 4.55 | 4.80 | 0.00 | - | 1 | 28 | 38.16% |
| RCL250620P00100000 | 2024-04-08 1:38PM EDT | 100.00 | 5.85 | 5.05 | 5.30 | 0.00 | - | 350 | 414 | 37.76% |
| RCL250620P00105000 | 2024-04-26 10:14AM EDT | 105.00 | 6.55 | 6.20 | 6.50 | -1.50 | -18.63% | 5 | 80 | 37.23% |
| RCL250620P00110000 | 2024-04-09 10:03AM EDT | 110.00 | 9.20 | 7.50 | 7.80 | 0.00 | - | 1 | 59 | 36.55% |
| RCL250620P00115000 | 2024-04-26 3:08PM EDT | 115.00 | 9.19 | 8.90 | 9.30 | -2.71 | -22.77% | 1 | 529 | 35.97% |
| RCL250620P00120000 | 2024-04-25 3:18PM EDT | 120.00 | 11.37 | 10.50 | 10.90 | 0.00 | - | 1 | 63 | 35.25% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 125.00 | 15.60 | 12.15 | 12.75 | 0.00 | - | 2 | 58 | 34.68% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 130.00 | 15.65 | 14.25 | 14.60 | 0.00 | - | 4 | 100 | 33.79% |
| RCL250620P00135000 | 2024-04-24 3:41PM EDT | 135.00 | 18.02 | 16.30 | 16.75 | 0.00 | - | 1 | 316 | 33.12% |
| RCL250620P00140000 | 2024-03-21 2:15PM EDT | 140.00 | 21.50 | 23.20 | 26.20 | 0.00 | - | 100 | 318 | 44.57% |
| RCL250620P00145000 | 2024-04-02 12:22PM EDT | 145.00 | 23.55 | 21.00 | 22.60 | 0.00 | - | 88 | 148 | 33.45% |
| RCL250620P00150000 | 2024-04-26 2:04PM EDT | 150.00 | 24.60 | 23.70 | 26.45 | -6.75 | -21.53% | 44 | 13 | 34.67% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 155.00 | 27.50 | 26.55 | 27.45 | -1.10 | -3.85% | 88 | 20 | 30.86% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 160.00 | 31.65 | 29.60 | 30.55 | 0.00 | - | 5 | 15 | 30.22% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 170.00 | 37.60 | 36.05 | 39.00 | 0.00 | - | - | 2 | 32.05% |
| RCL250620P00180000 | 2024-04-01 3:22PM EDT | 180.00 | 44.70 | 41.50 | 45.45 | 0.00 | - | - | 7 | 29.19% |
© 2024 Yahoo. Todos los derechos reservados.