U.S. markets open in 4 minutes
F S&P 500
5,078.00 +31.50 (+0.62%) F Dow Jones
38,245.00 +176.00 (+0.46%) F Nasdaq
17,567.25 +129.00 (+0.74%) E-mini Russell 2000 Index Futur
2,012.00 +22.30 (+1.12%) Petróleo
79.25 +0.25 (+0.32%) Oro
2,296.10 -14.90 (-0.64%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 0.00% |
| RCL240503C00115000 | 2024-05-01 3:39PM EDT | 115.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| RCL240503C00117000 | 2024-04-24 10:37AM EDT | 117.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240503C00118000 | 2024-05-01 3:10PM EDT | 118.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240503C00119000 | 2024-04-30 3:34PM EDT | 119.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RCL240503C00120000 | 2024-05-01 12:41PM EDT | 120.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 261 | 227 | 0.00% |
| RCL240503C00121000 | 2024-04-24 11:04AM EDT | 121.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240503C00122000 | 2024-04-30 3:43PM EDT | 122.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.00% |
| RCL240503C00123000 | 2024-04-24 10:37AM EDT | 123.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240503C00124000 | 2024-05-01 10:38AM EDT | 124.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240503C00125000 | 2024-05-01 12:17PM EDT | 125.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RCL240503C00126000 | 2024-04-30 10:48AM EDT | 126.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RCL240503C00127000 | 2024-04-29 11:16AM EDT | 127.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| RCL240503C00128000 | 2024-05-01 12:17PM EDT | 128.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| RCL240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| RCL240503C00130000 | 2024-05-01 3:24PM EDT | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 28 | 67 | 0.00% |
| RCL240503C00131000 | 2024-05-01 11:30AM EDT | 131.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 0.00% |
| RCL240503C00132000 | 2024-05-01 10:31AM EDT | 132.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| RCL240503C00133000 | 2024-04-30 2:26PM EDT | 133.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| RCL240503C00134000 | 2024-05-01 1:46PM EDT | 134.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| RCL240503C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 51 | 108 | 0.00% |
| RCL240503C00136000 | 2024-05-01 3:55PM EDT | 136.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 112 | 191 | 0.00% |
| RCL240503C00137000 | 2024-05-01 3:52PM EDT | 137.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 420 | 252 | 0.00% |
| RCL240503C00138000 | 2024-05-01 3:51PM EDT | 138.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 328 | 370 | 1.56% |
| RCL240503C00139000 | 2024-05-01 3:55PM EDT | 139.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 159 | 3.13% |
| RCL240503C00140000 | 2024-05-01 3:29PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 54 | 1,258 | 6.25% |
| RCL240503C00141000 | 2024-05-01 3:53PM EDT | 141.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 66 | 279 | 6.25% |
| RCL240503C00142000 | 2024-05-01 3:53PM EDT | 142.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 172 | 12.50% |
| RCL240503C00143000 | 2024-05-01 3:11PM EDT | 143.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 89 | 237 | 12.50% |
| RCL240503C00144000 | 2024-05-01 2:56PM EDT | 144.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 95 | 12.50% |
| RCL240503C00145000 | 2024-05-01 3:23PM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 745 | 12.50% |
| RCL240503C00146000 | 2024-05-01 3:57PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 4,896 | 25.00% |
| RCL240503C00147000 | 2024-05-01 3:28PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 182 | 25.00% |
| RCL240503C00148000 | 2024-05-01 2:52PM EDT | 148.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 25.00% |
| RCL240503C00149000 | 2024-05-01 12:46PM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 25.00% |
| RCL240503C00150000 | 2024-05-01 3:28PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 25.00% |
| RCL240503C00152500 | 2024-04-30 11:29AM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 37 | 99 | 25.00% |
| RCL240503C00155000 | 2024-04-30 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 50.00% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 50.00% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 198.63% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| RCL240503P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RCL240503P00111000 | 2024-04-23 1:31PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 86 | 50.00% |
| RCL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 50.00% |
| RCL240503P00121000 | 2024-05-01 1:10PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 83 | 50.00% |
| RCL240503P00123000 | 2024-05-01 2:48PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 25.00% |
| RCL240503P00124000 | 2024-05-01 2:47PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| RCL240503P00125000 | 2024-05-01 2:21PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 206 | 25.00% |
| RCL240503P00126000 | 2024-05-01 2:20PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 83 | 25.00% |
| RCL240503P00127000 | 2024-05-01 2:29PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 157 | 25.00% |
| RCL240503P00128000 | 2024-05-01 2:39PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 239 | 25.00% |
| RCL240503P00129000 | 2024-05-01 11:50AM EDT | 129.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 25.00% |
| RCL240503P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 154 | 25.00% |
| RCL240503P00131000 | 2024-05-01 1:23PM EDT | 131.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 144 | 12.50% |
| RCL240503P00132000 | 2024-05-01 2:47PM EDT | 132.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,243 | 815 | 12.50% |
| RCL240503P00133000 | 2024-05-01 3:07PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 47 | 186 | 12.50% |
| RCL240503P00134000 | 2024-05-01 3:27PM EDT | 134.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 51 | 149 | 12.50% |
| RCL240503P00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 291 | 280 | 6.25% |
| RCL240503P00136000 | 2024-05-01 3:56PM EDT | 136.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 124 | 184 | 3.13% |
| RCL240503P00137000 | 2024-05-01 3:11PM EDT | 137.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 114 | 445 | 1.56% |
| RCL240503P00138000 | 2024-05-01 3:32PM EDT | 138.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 36 | 268 | 0.00% |
| RCL240503P00139000 | 2024-05-01 3:31PM EDT | 139.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 24 | 97 | 0.00% |
| RCL240503P00140000 | 2024-05-01 3:50PM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 0.00% |
| RCL240503P00141000 | 2024-05-01 2:40PM EDT | 141.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 253 | 0.00% |
| RCL240503P00142000 | 2024-05-01 11:03AM EDT | 142.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 0.00% |
| RCL240503P00143000 | 2024-05-01 1:37PM EDT | 143.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 0.00% |
| RCL240503P00144000 | 2024-04-30 2:53PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| RCL240503P00145000 | 2024-05-01 11:44AM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| RCL240503P00146000 | 2024-04-30 10:04AM EDT | 146.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 59 | 0.00% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 0.00% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.