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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116C00040000 | 2024-04-26 3:38PM EDT | 40.00 | 103.10 | 101.30 | 105.90 | +16.38 | +18.89% | 1 | 8 | 73.32% |
| RCL260116C00045000 | 2024-01-31 1:32PM EDT | 45.00 | 88.00 | 81.25 | 85.85 | 0.00 | - | 1 | 12 | 0.00% |
| RCL260116C00050000 | 2024-03-26 3:36PM EDT | 50.00 | 91.35 | 90.70 | 93.95 | 0.00 | - | 1 | 3 | 53.22% |
| RCL260116C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 73.41 | 72.95 | 77.20 | 0.00 | - | 1 | 8 | 0.00% |
| RCL260116C00060000 | 2024-04-17 3:01PM EDT | 60.00 | 73.95 | 85.10 | 88.70 | 0.00 | - | 3 | 7 | 65.38% |
| RCL260116C00065000 | 2024-04-22 3:34PM EDT | 65.00 | 75.15 | 80.80 | 84.90 | 0.00 | - | 2 | 170 | 63.50% |
| RCL260116C00070000 | 2024-04-25 3:50PM EDT | 70.00 | 76.00 | 77.75 | 79.30 | 0.00 | - | 3 | 33 | 60.68% |
| RCL260116C00072500 | 2024-04-17 10:35AM EDT | 72.50 | 64.50 | 75.75 | 77.35 | 0.00 | - | 6 | 15 | 59.85% |
| RCL260116C00075000 | 2024-04-19 2:01PM EDT | 75.00 | 63.40 | 73.85 | 76.80 | 0.00 | - | 3 | 41 | 61.05% |
| RCL260116C00077500 | 2024-04-17 12:11PM EDT | 77.50 | 61.00 | 71.90 | 73.40 | 0.00 | - | 2 | 35 | 58.23% |
| RCL260116C00080000 | 2024-04-25 12:09PM EDT | 80.00 | 69.20 | 69.95 | 71.35 | 0.00 | - | 3 | 35 | 57.25% |
| RCL260116C00082500 | 2024-04-25 3:59PM EDT | 82.50 | 65.70 | 68.10 | 69.55 | 0.00 | - | 3 | 19 | 56.68% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 64.45 | 66.30 | 67.60 | 0.00 | - | 3 | 7 | 55.96% |
| RCL260116C00087500 | 2024-04-10 1:01PM EDT | 87.50 | 58.35 | 64.55 | 65.85 | 0.00 | - | 10 | 20 | 55.49% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 90.00 | 54.10 | 61.85 | 63.75 | 0.00 | - | 1 | 11 | 53.54% |
| RCL260116C00092500 | 2024-03-07 4:41PM EDT | 92.50 | 48.93 | 56.90 | 58.70 | 0.00 | - | 1 | 2 | 47.95% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 95.00 | 58.30 | 59.25 | 60.15 | 0.00 | - | 8 | 10 | 53.29% |
| RCL260116C00097500 | 2024-04-12 11:30AM EDT | 97.50 | 48.07 | 56.50 | 58.40 | 0.00 | - | 1 | 9 | 51.68% |
| RCL260116C00100000 | 2024-04-25 1:58PM EDT | 100.00 | 53.50 | 53.55 | 56.70 | 0.00 | - | 1 | 76 | 52.99% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 48.83 | 50.50 | 53.40 | 0.00 | - | 11 | 17 | 51.92% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 110.00 | 48.35 | 47.00 | 50.85 | 0.00 | - | 8 | 34 | 52.01% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 115.00 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 43.74% |
| RCL260116C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 35.76 | 41.00 | 43.95 | 0.00 | - | 1 | 106 | 48.68% |
| RCL260116C00125000 | 2024-04-12 1:21PM EDT | 125.00 | 32.05 | 38.00 | 41.10 | 0.00 | - | 1 | 65 | 47.82% |
| RCL260116C00130000 | 2024-04-18 11:13AM EDT | 130.00 | 31.31 | 35.55 | 38.40 | 0.00 | - | 1 | 52 | 47.05% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 135.00 | 33.72 | 33.00 | 35.95 | 0.00 | - | 2 | 218 | 46.51% |
| RCL260116C00140000 | 2024-04-25 1:21PM EDT | 140.00 | 31.75 | 30.50 | 33.30 | +1.10 | +3.59% | 17 | 111 | 45.54% |
| RCL260116C00145000 | 2024-04-25 3:51PM EDT | 145.00 | 28.90 | 29.30 | 31.00 | 0.00 | - | 9 | 102 | 44.94% |
| RCL260116C00150000 | 2024-04-08 2:45PM EDT | 150.00 | 26.80 | 27.05 | 28.80 | 0.00 | - | 28 | 131 | 44.34% |
| RCL260116C00155000 | 2024-02-29 12:12PM EDT | 155.00 | 16.55 | 24.20 | 25.95 | 0.00 | - | 7 | 11 | 42.73% |
| RCL260116C00160000 | 2024-03-28 10:03AM EDT | 160.00 | 23.85 | 23.90 | 24.55 | 0.00 | - | 1 | 14 | 42.96% |
| RCL260116C00165000 | 2024-01-16 10:54AM EDT | 165.00 | 14.97 | 12.10 | 14.10 | 0.00 | - | 1 | 1 | 30.71% |
| RCL260116C00170000 | 2024-04-09 10:31AM EDT | 170.00 | 16.00 | 20.20 | 21.00 | 0.00 | - | 1 | 10 | 42.02% |
| RCL260116C00175000 | 2024-04-23 10:39AM EDT | 175.00 | 16.82 | 18.50 | 20.25 | 0.00 | - | 1 | 14 | 42.77% |
| RCL260116C00180000 | 2024-03-28 10:03AM EDT | 180.00 | 17.25 | 16.95 | 18.25 | 0.00 | - | 1 | 2 | 41.69% |
| RCL260116C00185000 | 2024-02-23 10:31AM EDT | 185.00 | 9.25 | 13.70 | 15.40 | 0.00 | - | 15 | 17 | 39.29% |
| RCL260116C00190000 | 2024-04-09 2:44PM EDT | 190.00 | 11.30 | 14.10 | 15.70 | 0.00 | - | 3 | 11 | 41.19% |
| RCL260116C00195000 | 2024-04-26 2:35PM EDT | 195.00 | 13.05 | 12.80 | 13.95 | +3.45 | +35.94% | 1 | 11 | 40.09% |
| RCL260116C00200000 | 2024-04-17 9:33AM EDT | 200.00 | 8.70 | 11.60 | 12.80 | 0.00 | - | 2 | 27 | 39.73% |
| RCL260116C00210000 | 2024-04-25 10:28AM EDT | 210.00 | 10.20 | 9.50 | 11.40 | 0.00 | - | 20 | 39 | 40.09% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116P00040000 | 2024-04-17 3:36PM EDT | 40.00 | 0.99 | 0.23 | 1.00 | 0.00 | - | 1 | 68 | 51.76% |
| RCL260116P00042500 | 2024-03-11 10:21AM EDT | 42.50 | 1.11 | 0.26 | 1.53 | 0.00 | - | 1 | 17 | 52.95% |
| RCL260116P00045000 | 2024-03-21 10:14AM EDT | 45.00 | 1.00 | 0.50 | 1.59 | 0.00 | - | 10 | 63 | 52.17% |
| RCL260116P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 1.00 | 0.77 | 1.21 | -0.80 | -44.44% | 1 | 199 | 51.42% |
| RCL260116P00050000 | 2023-11-13 1:54PM EDT | 50.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 58.33% |
| RCL260116P00055000 | 2023-12-14 2:02PM EDT | 55.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | 10 | 22 | 56.86% |
| RCL260116P00060000 | 2024-03-25 9:49AM EDT | 60.00 | 2.30 | 0.94 | 2.94 | 0.00 | - | 1 | 40 | 51.37% |
| RCL260116P00065000 | 2024-04-25 11:33AM EDT | 65.00 | 2.39 | 1.38 | 3.00 | 0.00 | - | 1 | 10 | 47.49% |
| RCL260116P00070000 | 2024-04-12 1:07PM EDT | 70.00 | 3.80 | 2.60 | 2.86 | 0.00 | - | 11 | 59 | 43.05% |
| RCL260116P00072500 | 2024-02-27 1:15PM EDT | 72.50 | 4.50 | 3.15 | 3.60 | 0.00 | - | 4 | 20 | 44.18% |
| RCL260116P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 3.57 | 3.15 | 3.45 | 0.00 | - | 2 | 47 | 41.79% |
| RCL260116P00077500 | 2024-04-25 11:45AM EDT | 77.50 | 3.85 | 3.55 | 3.80 | 0.00 | - | 1 | 42 | 41.27% |
| RCL260116P00080000 | 2024-04-19 10:28AM EDT | 80.00 | 5.40 | 3.90 | 4.20 | 0.00 | - | 100 | 300 | 40.85% |
| RCL260116P00082500 | 2024-01-02 4:36PM EDT | 82.50 | 8.15 | 7.00 | 7.30 | 0.00 | - | 4 | 5 | 47.98% |
| RCL260116P00085000 | 2024-04-04 3:13PM EDT | 85.00 | 5.80 | 4.70 | 5.05 | 0.00 | - | 3 | 600 | 39.94% |
| RCL260116P00087500 | 2023-11-13 1:11PM EDT | 87.50 | 14.29 | 9.05 | 9.85 | 0.00 | - | 2 | 0 | 50.31% |
| RCL260116P00090000 | 2024-04-26 2:35PM EDT | 90.00 | 5.80 | 5.60 | 6.00 | -0.25 | -4.13% | 1 | 2,036 | 39.04% |
| RCL260116P00092500 | 2024-02-08 1:27PM EDT | 92.50 | 10.40 | 7.45 | 8.85 | 0.00 | - | 1 | 6 | 44.07% |
| RCL260116P00095000 | 2024-04-18 2:30PM EDT | 95.00 | 9.10 | 6.65 | 7.10 | 0.00 | - | 2 | 4 | 38.26% |
| RCL260116P00097500 | 2024-04-18 2:26PM EDT | 97.50 | 9.75 | 7.20 | 7.65 | 0.00 | - | 1 | 5 | 37.78% |
| RCL260116P00100000 | 2024-04-25 1:20PM EDT | 100.00 | 8.52 | 7.80 | 8.25 | 0.00 | - | 4 | 1,271 | 37.35% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 9.55 | 9.10 | 9.60 | 0.00 | - | 2 | 268 | 36.63% |
| RCL260116P00110000 | 2024-04-25 11:21AM EDT | 110.00 | 11.15 | 9.90 | 11.05 | 0.00 | - | 1 | 25 | 35.86% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 115.00 | 12.70 | 11.15 | 12.65 | 0.00 | - | 2 | 61 | 35.13% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 120.00 | 14.35 | 12.65 | 14.40 | 0.00 | - | 11 | 274 | 34.44% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 125.00 | 16.40 | 14.90 | 16.20 | 0.00 | - | 9 | 86 | 33.61% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 130.00 | 18.35 | 16.75 | 18.25 | 0.00 | - | 18 | 26 | 32.95% |
| RCL260116P00135000 | 2024-04-25 11:28AM EDT | 135.00 | 20.30 | 19.35 | 20.35 | 0.00 | - | 4 | 13 | 32.16% |
| RCL260116P00140000 | 2024-04-26 2:36PM EDT | 140.00 | 22.50 | 21.55 | 22.60 | -0.50 | -2.17% | 2 | 1,269 | 31.37% |
| RCL260116P00145000 | 2024-04-02 9:36AM EDT | 145.00 | 26.56 | 23.80 | 25.00 | 0.00 | - | 2 | 40 | 30.59% |
| RCL260116P00150000 | 2024-04-12 2:27PM EDT | 150.00 | 34.55 | 26.05 | 27.60 | 0.00 | - | 1 | 1 | 29.88% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 155.00 | 29.73 | 28.50 | 30.30 | -6.62 | -18.21% | 5 | 35 | 29.09% |
| RCL260116P00160000 | 2024-04-26 2:40PM EDT | 160.00 | 32.56 | 31.10 | 33.20 | -0.94 | -2.81% | 5 | 10 | 28.35% |
| RCL260116P00165000 | 2024-04-08 11:20AM EDT | 165.00 | 37.10 | 34.45 | 36.25 | 0.00 | - | - | 7 | 27.60% |
© 2024 Yahoo. Todos los derechos reservados.