U.S. markets close in 3 hours 44 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
44.52+0.10 (+0.23%)
A partir del 12:15PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RCL220930C000250002022-09-21 3:20PM EDT25.0022.7019.4519.750.00-35246.09%
RCL220930C000300002022-09-01 3:23PM EDT30.0011.1514.4014.800.00-16176.17%
RCL220930C000320002022-09-23 10:29AM EDT32.0012.8012.5012.750.00-11158.59%
RCL220930C000330002022-09-26 9:56AM EDT33.0013.1511.4011.75-2.15-14.05%21130.47%
RCL220930C000340002022-09-26 10:01AM EDT34.0011.9510.5010.70+2.18+22.31%35127.34%
RCL220930C000350002022-09-26 10:31AM EDT35.0010.709.559.85-1.59-12.94%211136.33%
RCL220930C000360002022-09-23 12:11PM EDT36.008.158.458.800.00-310109.77%
RCL220930C000365002022-09-21 10:11AM EDT36.5010.108.108.350.00--3120.70%
RCL220930C000370002022-09-23 9:52AM EDT37.008.647.607.850.00-74114.06%
RCL220930C000375002022-09-22 10:33AM EDT37.5010.157.157.300.00--2107.62%
RCL220930C000380002022-09-23 3:19PM EDT38.006.456.706.950.00-1416112.89%
RCL220930C000385002022-09-23 12:20PM EDT38.505.656.156.400.00-1313100.59%
RCL220930C000390002022-09-26 9:40AM EDT39.007.005.756.00+1.75+33.33%244103.91%
RCL220930C000395002022-09-23 9:58AM EDT39.505.705.255.550.00-8899.02%
RCL220930C000400002022-09-23 1:39PM EDT40.004.604.855.100.00-95497.85%
RCL220930C000405002022-09-26 11:54AM EDT40.504.504.404.60+0.30+7.14%154492.19%
RCL220930C000410002022-09-26 10:28AM EDT41.004.904.004.15+1.25+34.25%25689.84%
RCL220930C000415002022-09-26 10:20AM EDT41.505.103.703.90+0.45+9.68%1695.90%
RCL220930C000420002022-09-26 10:44AM EDT42.003.823.253.45+0.67+21.27%16090.14%
RCL220930C000425002022-09-23 1:48PM EDT42.502.952.943.150.00-81291.80%
RCL220930C000430002022-09-26 10:59AM EDT43.003.002.622.77+0.55+22.45%217689.84%
RCL220930C000435002022-09-26 10:45AM EDT43.502.582.302.45+0.26+11.21%122188.57%
RCL220930C000440002022-09-26 9:35AM EDT44.002.822.042.19+0.67+31.16%340189.26%
RCL220930C000445002022-09-26 11:43AM EDT44.501.901.771.920.00-205388.33%
RCL220930C000450002022-09-26 11:45AM EDT45.001.511.551.66-0.16-9.58%61814087.79%
RCL220930C000455002022-09-26 11:55AM EDT45.501.351.331.36-0.22-14.01%945985.35%
RCL220930C000460002022-09-26 11:48AM EDT46.001.091.171.20-0.20-15.50%28716586.62%
RCL220930C000465002022-09-26 11:55AM EDT46.500.940.921.02-0.16-14.55%12711784.18%
RCL220930C000470002022-09-26 11:55AM EDT47.000.840.790.87-0.07-7.69%14723984.57%
RCL220930C000475002022-09-26 11:55AM EDT47.500.700.670.73-0.17-19.54%8034684.47%
RCL220930C000480002022-09-26 11:39AM EDT48.000.600.530.61-0.02-3.23%4339683.40%
RCL220930C000485002022-09-26 11:55AM EDT48.500.470.450.50-0.08-14.55%8133583.40%
RCL220930C000490002022-09-26 11:52AM EDT49.000.370.360.42-0.18-32.73%10810583.20%
RCL220930C000495002022-09-26 11:43AM EDT49.500.350.300.34-0.11-23.91%869683.20%
RCL220930C000500002022-09-26 11:54AM EDT50.000.240.240.26-0.14-36.84%25564382.03%
RCL220930C000510002022-09-26 11:55AM EDT51.000.160.150.18-0.11-40.74%14636182.42%
RCL220930C000520002022-09-26 11:40AM EDT52.000.130.110.12-0.06-31.58%13335883.98%
RCL220930C000530002022-09-26 11:28AM EDT53.000.070.070.08-0.08-53.33%1719684.38%
RCL220930C000540002022-09-26 11:36AM EDT54.000.060.050.06-0.06-50.00%14025386.72%
RCL220930C000550002022-09-26 11:35AM EDT55.000.040.030.06-0.05-55.56%672890.63%
RCL220930C000560002022-09-26 10:29AM EDT56.000.060.020.040.00-3028791.41%
RCL220930C000570002022-09-26 10:20AM EDT57.000.050.020.030.00-12,00194.53%
RCL220930C000580002022-09-23 10:05AM EDT58.000.070.020.030.00-201,545100.00%
RCL220930C000590002022-09-26 9:32AM EDT59.000.030.010.03-0.04-57.14%20106103.13%
RCL220930C000600002022-09-26 9:55AM EDT60.000.030.010.03-0.04-57.14%324107.81%
RCL220930C000610002022-09-26 10:26AM EDT61.000.020.010.03-0.04-66.67%311112.50%
RCL220930C000620002022-09-19 3:59PM EDT62.000.180.000.030.00-79114.06%
RCL220930C000630002022-09-26 9:45AM EDT63.000.020.000.030.00-5034118.75%
RCL220930C000640002022-09-21 3:20PM EDT64.000.050.000.030.00-125123.44%
RCL220930C000650002022-09-26 9:47AM EDT65.000.030.000.02+0.01+50.00%352121.88%
RCL220930C000660002022-09-23 3:20PM EDT66.000.020.000.030.00-2867132.81%
RCL220930C000670002022-09-26 9:50AM EDT67.000.020.000.020.00-3547131.25%
RCL220930C000680002022-09-26 9:43AM EDT68.000.020.000.020.00-1070134.38%
RCL220930C000690002022-09-23 1:47PM EDT69.000.020.000.180.00-91507183.59%
RCL220930C000700002022-09-22 3:08PM EDT70.000.020.000.020.00--152143.75%
RCL220930C000710002022-09-21 9:54AM EDT71.000.040.000.020.00--46146.88%
RCL220930C000720002022-09-20 10:51AM EDT72.000.030.000.000.00--350.00%
RCL220930C000730002022-09-20 10:50AM EDT73.000.030.000.030.00--137162.50%
RCL220930C000740002022-09-20 1:34PM EDT74.000.020.000.030.00--32165.63%
RCL220930C000750002022-09-21 9:40AM EDT75.000.020.000.000.00--1250.00%
RCL220930C000760002022-09-19 12:05PM EDT76.000.030.000.030.00--70171.88%
RCL220930C000770002022-09-19 12:07PM EDT77.000.040.000.020.00--205168.75%
RCL220930C000780002022-09-23 3:58PM EDT78.000.010.000.000.00-438850.00%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RCL220930P000250002022-09-26 9:49AM EDT25.000.020.010.02-0.01-33.33%60249196.88%
RCL220930P000300002022-09-23 3:32PM EDT30.000.050.010.030.00-14180143.75%
RCL220930P000320002022-09-23 1:31PM EDT32.000.060.020.030.00-26283126.56%
RCL220930P000330002022-09-23 3:55PM EDT33.000.060.020.040.00-26157118.75%
RCL220930P000340002022-09-23 10:48AM EDT34.000.250.030.050.00-3212113.28%
RCL220930P000345002022-09-26 10:04AM EDT34.500.050.040.05-0.06-54.55%1210110.16%
RCL220930P000350002022-09-26 10:42AM EDT35.000.050.050.06-0.11-68.75%22101107.81%
RCL220930P000360002022-09-23 2:55PM EDT36.000.200.070.090.00-85107103.91%
RCL220930P000365002022-09-23 3:05PM EDT36.500.250.080.100.00-11100.78%
RCL220930P000370002022-09-26 10:16AM EDT37.000.090.100.12-0.18-66.67%29398.83%
RCL220930P000375002022-09-26 10:16AM EDT37.500.110.130.16-0.16-59.26%13999.02%
RCL220930P000380002022-09-26 11:19AM EDT38.000.170.170.18-0.14-45.16%88697.27%
RCL220930P000385002022-09-26 11:41AM EDT38.500.200.210.23-0.17-45.95%6996.68%
RCL220930P000390002022-09-26 10:56AM EDT39.000.210.250.29-0.27-56.25%66295.51%
RCL220930P000395002022-09-26 11:54AM EDT39.500.330.300.34-0.24-42.11%5593.55%
RCL220930P000400002022-09-26 11:12AM EDT40.000.360.370.42-0.23-38.98%18518492.97%
RCL220930P000405002022-09-26 11:47AM EDT40.500.510.460.49-0.32-38.55%2010891.80%
RCL220930P000410002022-09-26 10:49AM EDT41.000.590.540.61-0.23-28.05%1550691.21%
RCL220930P000415002022-09-26 11:56AM EDT41.500.690.650.70-0.27-28.12%449789.45%
RCL220930P000420002022-09-26 11:47AM EDT42.000.870.780.84-0.28-24.35%6710888.96%
RCL220930P000425002022-09-26 11:22AM EDT42.500.980.931.01-0.30-23.44%7014588.77%
RCL220930P000430002022-09-26 11:34AM EDT43.001.121.101.21-0.30-21.13%12456088.87%
RCL220930P000435002022-09-26 11:10AM EDT43.501.401.281.37-0.45-24.32%511,35387.11%
RCL220930P000440002022-09-26 11:55AM EDT44.001.551.511.59-0.27-14.84%471,91087.01%
RCL220930P000445002022-09-26 11:52AM EDT44.501.851.711.83-0.37-16.67%7424085.64%
RCL220930P000450002022-09-26 11:28AM EDT45.002.101.992.12-0.25-10.64%653,36886.43%
RCL220930P000455002022-09-26 11:16AM EDT45.502.212.272.32-0.77-25.84%23332983.89%
RCL220930P000460002022-09-26 11:37AM EDT46.002.482.622.67-1.07-30.14%24892985.64%
RCL220930P000465002022-09-26 11:06AM EDT46.502.872.822.96-0.93-24.47%3625281.05%
RCL220930P000470002022-09-26 10:01AM EDT47.002.463.253.35-1.29-34.40%1843883.98%
RCL220930P000475002022-09-26 9:50AM EDT47.502.973.553.70-1.03-25.75%318481.25%
RCL220930P000480002022-09-26 10:40AM EDT48.003.503.954.10-0.80-18.60%365481.84%
RCL220930P000485002022-09-23 3:31PM EDT48.504.844.254.450.00-14075276.07%
RCL220930P000490002022-09-26 11:22AM EDT49.004.904.654.85-0.71-12.66%526173.63%
RCL220930P000495002022-09-23 3:58PM EDT49.505.585.155.400.00-1414781.05%
RCL220930P000500002022-09-23 12:59PM EDT50.005.305.605.75-1.20-18.46%618376.56%
RCL220930P000510002022-09-23 3:02PM EDT51.007.656.506.650.00-3413972.66%
RCL220930P000520002022-09-26 9:33AM EDT52.006.757.357.65-1.92-22.15%12861.72%
RCL220930P000530002022-09-26 10:37AM EDT53.007.808.308.65+1.80+30.00%101399.90%
RCL220930P000540002022-09-23 10:07AM EDT54.009.809.359.600.00-143100.39%
RCL220930P000550002022-09-23 1:02PM EDT55.0011.0010.3010.600.00-319107.62%
RCL220930P000560002022-09-26 10:49AM EDT56.0011.0011.3511.60+1.90+20.88%113114.84%
RCL220930P000570002022-09-23 10:26AM EDT57.0012.4512.3512.650.00-15392.19%
RCL220930P000580002022-09-26 10:30AM EDT58.0012.6013.3513.65+1.10+9.57%1196.88%
RCL220930P000590002022-09-26 11:30AM EDT59.0014.4014.3514.60+5.75+66.47%14134.77%
RCL220930P000600002022-09-23 1:34PM EDT60.0016.3015.3015.550.00-11128.91%
RCL220930P000610002022-09-23 2:02PM EDT61.0017.1016.3016.600.00-19147.27%
RCL220930P000620002022-09-23 3:19PM EDT62.0017.9517.3517.550.00-87140.63%
RCL220930P000650002022-09-26 11:11AM EDT65.0020.3520.2520.55+2.85+16.29%22156.64%
RCL220930P000660002022-09-22 12:31PM EDT66.0018.7021.3521.550.00--2161.72%
RCL220930P000670002022-09-21 2:14PM EDT67.0019.6522.3522.550.00--1167.19%
RCL220930P000680002022-09-26 10:57AM EDT68.0023.0023.3023.55+2.50+12.20%23171.88%
RCL220930P000720002022-09-19 10:07AM EDT72.0020.6027.2527.550.00--0190.63%
RCL220930P000730002022-09-22 10:05AM EDT73.0026.4028.2528.650.00--0224.22%
RCL220930P000750002022-09-19 10:28AM EDT75.0024.5030.3030.700.00--0175.00%