U.S. Markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
121.91-0.65 (-0.53%)
Al cierre: 04:00PM EST
122.00 +0.09 (+0.07%)
Fuera de horario: 07:55PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RCL240301C000750002024-02-12 10:20AM EST75.0042.8645.4549.150.00--18212.89%
RCL240301C000800002024-02-12 10:24AM EST80.0037.5740.5044.200.00--10192.77%
RCL240301C000950002024-02-16 2:54PM EST95.0021.1625.4529.250.00-1010124.81%
RCL240301C001030002024-02-16 12:52PM EST103.0014.3517.5520.900.00-4484.67%
RCL240301C001060002024-02-16 9:45AM EST106.0011.9514.6018.200.00-151581.15%
RCL240301C001080002024-02-15 3:27PM EST108.0011.1012.6014.700.00-5783.50%
RCL240301C001090002024-02-22 9:45AM EST109.0013.0511.6013.700.00-1278.91%
RCL240301C001100002024-02-23 3:14PM EST110.0012.7811.0513.50-0.22-1.69%105359.57%
RCL240301C001110002024-02-21 12:14PM EST111.005.2910.0511.750.00-3671.19%
RCL240301C001120002024-02-23 1:36PM EST112.0011.488.9510.60+1.20+11.67%18062.31%
RCL240301C001130002024-02-23 2:59PM EST113.0010.048.909.65-0.04-0.40%504359.13%
RCL240301C001140002024-02-23 3:25PM EST114.008.907.958.70+0.50+5.95%89255.81%
RCL240301C001150002024-02-23 12:50PM EST115.008.177.057.85-1.83-18.30%632,01354.64%
RCL240301C001160002024-02-23 3:14PM EST116.006.906.306.60-0.50-6.76%3712943.80%
RCL240301C001170002024-02-23 3:55PM EST117.005.954.856.45-1.33-18.27%138556.54%
RCL240301C001180002024-02-23 3:55PM EST118.005.104.554.90-0.80-13.56%6320340.23%
RCL240301C001190002024-02-23 3:48PM EST119.004.403.904.15-1.05-19.27%475939.31%
RCL240301C001200002024-02-23 3:59PM EST120.003.453.253.40-0.80-18.82%5515837.53%
RCL240301C001210002024-02-23 3:58PM EST121.002.852.602.76-1.25-30.49%275836.65%
RCL240301C001220002024-02-23 3:59PM EST122.002.172.082.22-1.33-38.00%1648936.30%
RCL240301C001230002024-02-23 3:30PM EST123.002.031.661.76-0.92-31.19%6117936.13%
RCL240301C001240002024-02-23 2:26PM EST124.001.891.271.40-0.27-12.50%297836.50%
RCL240301C001250002024-02-23 3:58PM EST125.001.110.951.04-0.94-45.85%69327735.74%
RCL240301C001260002024-02-23 3:53PM EST126.000.840.690.79-0.82-49.40%3737435.86%
RCL240301C001270002024-02-23 3:59PM EST127.000.560.520.55-0.60-51.72%9918035.01%
RCL240301C001280002024-02-23 3:54PM EST128.000.380.320.43-0.66-63.46%5119235.99%
RCL240301C001290002024-02-23 3:40PM EST129.000.360.230.32-0.37-50.68%1812436.38%
RCL240301C001300002024-02-23 3:59PM EST130.000.200.150.23-0.46-69.70%4,43110936.52%
RCL240301C001310002024-02-23 3:39PM EST131.000.190.100.16-0.30-61.22%191836.52%
RCL240301C001320002024-02-23 2:55PM EST132.000.200.000.13-0.26-56.52%95737.79%
RCL240301C001330002024-02-23 3:36PM EST133.000.090.030.11-0.21-70.00%112439.36%
RCL240301C001340002024-02-23 3:26PM EST134.000.100.020.10-0.18-64.29%710641.31%
RCL240301C001350002024-02-23 9:50AM EST135.000.110.020.25-0.05-31.25%10752.73%
RCL240301C001360002024-02-22 1:02PM EST136.000.120.010.300.00-53550.39%
RCL240301C001370002024-02-23 1:31PM EST137.000.050.010.14+0.04+400.00%52852.05%
RCL240301C001380002024-02-22 3:18PM EST138.000.080.000.300.00-94655.37%
RCL240301C001390002024-02-22 11:08AM EST139.000.110.000.270.00-6756.84%
RCL240301C001400002024-02-22 9:40AM EST140.000.200.000.250.00-32958.59%
RCL240301C001410002024-02-22 1:01PM EST141.000.110.000.240.00-1460.55%
RCL240301C001450002024-02-20 10:47AM EST145.000.050.000.230.00-11369.34%
RCL240301C001500002024-02-02 11:14AM EST150.000.320.000.230.00-1680.47%
RCL240301C001550002024-02-06 2:58PM EST155.000.330.000.220.00-32890.23%
RCL240301C001600002024-01-31 11:39AM EST160.000.770.000.220.00-36100.00%
RCL240301C001650002024-01-24 1:35PM EST165.000.140.000.220.00--6109.38%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RCL240301P000950002024-02-22 9:47AM EST95.000.020.000.020.00-21271.88%
RCL240301P001000002024-02-23 3:14PM EST100.000.030.010.31-0.03-50.00%635084.57%
RCL240301P001010002024-02-21 11:50AM EST101.000.150.000.250.00--177.54%
RCL240301P001020002024-02-22 9:37AM EST102.000.200.010.160.00-2769.53%
RCL240301P001030002024-02-21 3:07PM EST103.000.250.010.260.00-2771.68%
RCL240301P001040002024-02-23 12:17PM EST104.000.070.010.07-0.23-76.67%12856.25%
RCL240301P001050002024-02-23 10:50AM EST105.000.150.010.15-0.23-60.53%18359.38%
RCL240301P001060002024-02-23 12:46PM EST106.000.040.010.16-0.07-63.64%81456.64%
RCL240301P001070002024-02-23 2:01PM EST107.000.030.021.30-0.15-83.33%12183.50%
RCL240301P001080002024-02-23 1:31PM EST108.000.070.021.31-0.04-36.36%127579.30%
RCL240301P001090002024-02-23 10:36AM EST109.000.230.020.23-0.05-17.86%46550.39%
RCL240301P001100002024-02-23 3:55PM EST110.000.080.060.10-0.12-60.00%2613545.02%
RCL240301P001110002024-02-23 3:50PM EST111.000.120.090.19-0.07-36.84%46947.56%
RCL240301P001120002024-02-23 10:17AM EST112.000.210.050.18+0.01+5.00%105943.36%
RCL240301P001130002024-02-23 3:50PM EST113.000.160.130.18-0.14-46.67%286739.75%
RCL240301P001140002024-02-23 3:17PM EST114.000.200.190.25-0.25-55.56%51867339.16%
RCL240301P001150002024-02-23 3:52PM EST115.000.270.250.31-0.15-35.71%14016737.50%
RCL240301P001160002024-02-23 3:50PM EST116.000.370.370.44-0.13-26.00%306037.31%
RCL240301P001170002024-02-23 3:55PM EST117.000.440.490.54-0.32-42.11%969035.45%
RCL240301P001180002024-02-23 3:54PM EST118.000.700.710.76-0.18-20.45%3319635.55%
RCL240301P001190002024-02-23 3:46PM EST119.000.880.951.00-0.26-22.81%16523334.86%
RCL240301P001200002024-02-23 3:59PM EST120.001.261.231.33-0.31-19.75%38015834.77%
RCL240301P001210002024-02-23 2:45PM EST121.001.631.661.73-0.17-9.44%11613934.69%
RCL240301P001220002024-02-23 3:34PM EST122.002.032.112.20+0.01+0.50%2105634.55%
RCL240301P001230002024-02-23 2:49PM EST123.002.402.652.74-0.11-4.38%485234.35%
RCL240301P001240002024-02-23 1:58PM EST124.002.743.253.40-0.31-10.16%52534.96%
RCL240301P001250002024-02-23 3:58PM EST125.003.853.954.05+0.03+0.79%135734.28%
RCL240301P001260002024-02-23 9:45AM EST126.004.854.604.95+0.20+4.30%13337.28%
RCL240301P001270002024-02-23 2:15PM EST127.005.205.356.60-0.20-3.70%322754.66%
RCL240301P001280002024-02-22 11:06AM EST128.005.455.306.800.00-17642.97%
RCL240301P001290002024-02-22 9:37AM EST129.007.836.958.350.00-201359.23%
RCL240301P001300002024-02-16 2:41PM EST130.0013.887.808.600.00-1045.70%