Deutsche Märkte schließen in 2 Stunden 55 Minuten

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11,33+0,21 (+1,89%)
Börsenschluss: 04:00PM EDT
11,32 -0,01 (-0,09%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NCLH220708C000065002022-07-01 3:25PM EDT6.504.754.754.90+0.19+4.17%1442298.44%
NCLH220708C000070002022-06-30 9:46AM EDT7.003.904.254.400.00--4264.06%
NCLH220708C000080002022-06-30 1:52PM EDT8.003.253.253.400.00--51201.56%
NCLH220708C000085002022-06-29 9:48AM EDT8.503.332.792.960.00-125156.25%
NCLH220708C000090002022-06-30 2:49PM EDT9.002.142.312.460.00-446446137.50%
NCLH220708C000095002022-06-30 10:26AM EDT9.501.341.851.950.00-1274118.75%
NCLH220708C000100002022-07-01 3:55PM EDT10.001.441.411.49+0.25+21.01%7956109.77%
NCLH220708C000105002022-07-01 3:18PM EDT10.501.021.041.08+0.05+5.15%1711,536107.81%
NCLH220708C000110002022-07-01 3:54PM EDT11.000.700.690.73+0.10+16.67%2261,408101.56%
NCLH220708C000115002022-07-01 3:54PM EDT11.500.420.420.45+0.05+13.51%7192,06296.88%
NCLH220708C000120002022-07-01 3:52PM EDT12.000.230.230.25+0.03+15.00%1,0142,21992.97%
NCLH220708C000125002022-07-01 3:59PM EDT12.500.120.110.12+0.01+9.09%36174689.06%
NCLH220708C000130002022-07-01 3:57PM EDT13.000.050.050.06-0.01-16.67%58272989.06%
NCLH220708C000135002022-07-01 3:17PM EDT13.500.040.020.03-0.01-20.00%4876989.06%
NCLH220708C000140002022-07-01 3:20PM EDT14.000.030.020.030.00-149600103.13%
NCLH220708C000145002022-07-01 2:24PM EDT14.500.020.000.02+0.01+100.00%5783100.00%
NCLH220708C000150002022-07-01 3:23PM EDT15.000.010.000.04-0.01-50.00%131,144125.00%
NCLH220708C000155002022-06-29 9:47AM EDT15.500.030.000.040.00-31,399137.50%
NCLH220708C000160002022-06-28 11:58AM EDT16.000.050.000.020.00-3264134.38%
NCLH220708C000165002022-06-30 12:21PM EDT16.500.010.000.030.00-1229153.13%
NCLH220708C000170002022-06-29 9:36AM EDT17.000.020.000.020.00-1117153.13%
NCLH220708C000175002022-06-24 3:47PM EDT17.500.040.000.040.00-1621178.13%
NCLH220708C000180002022-06-27 2:13PM EDT18.000.020.000.030.00-1118181.25%
NCLH220708C000185002022-06-28 10:21AM EDT18.500.010.000.030.00-149240187.50%
NCLH220708C000190002022-06-13 1:44PM EDT19.000.040.000.040.00-113206.25%
NCLH220708C000195002022-06-09 1:37PM EDT19.500.050.000.030.00-119206.25%
NCLH220708C000200002022-06-24 10:54AM EDT20.000.020.000.030.00-1115212.50%
NCLH220708C000205002022-06-07 1:50PM EDT20.500.110.000.030.00--10221.88%
NCLH220708C000210002022-06-21 10:36AM EDT21.000.010.000.030.00-103149228.13%
NCLH220708C000220002022-06-29 3:10PM EDT22.000.020.000.030.00-233243.75%
NCLH220708C000225002022-06-03 3:06PM EDT22.500.040.000.030.00-16072250.00%
NCLH220708C000240002022-06-21 1:24PM EDT24.000.010.000.030.00-2121268.75%
NCLH220708C000300002022-06-24 2:38PM EDT30.000.010.000.040.00-34346.88%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NCLH220708P000050002022-06-22 2:28PM EDT5.000.030.000.050.00--30350.00%
NCLH220708P000070002022-07-01 12:35PM EDT7.000.020.000.53+0.02-100375.00%
NCLH220708P000075002022-07-01 2:00PM EDT7.500.010.000.530.00-11333.59%
NCLH220708P000080002022-07-01 2:45PM EDT8.000.020.000.030.00-3611150.00%
NCLH220708P000085002022-07-01 10:18AM EDT8.500.030.010.03-0.04-57.14%12470134.38%
NCLH220708P000090002022-07-01 3:35PM EDT9.000.050.030.05-0.03-37.50%26196128.13%
NCLH220708P000095002022-07-01 3:47PM EDT9.500.070.070.08-0.07-50.00%1315,103121.09%
NCLH220708P000100002022-07-01 3:50PM EDT10.000.130.120.14-0.11-45.83%55910,284112.89%
NCLH220708P000105002022-07-01 3:55PM EDT10.500.230.220.24-0.12-34.29%26210,564107.81%
NCLH220708P000110002022-07-01 3:50PM EDT11.000.390.360.40-0.15-27.78%165634101.56%
NCLH220708P000115002022-07-01 3:52PM EDT11.500.610.580.63-0.20-24.69%19530296.88%
NCLH220708P000120002022-07-01 3:37PM EDT12.000.950.880.93-0.19-16.67%5448691.80%
NCLH220708P000125002022-07-01 3:41PM EDT12.501.341.261.36-0.20-12.99%572,42796.09%
NCLH220708P000130002022-07-01 3:48PM EDT13.001.751.701.75-0.23-11.62%2735389.06%
NCLH220708P000135002022-07-01 12:55PM EDT13.502.482.162.25+0.09+3.77%76595.31%
NCLH220708P000140002022-07-01 2:20PM EDT14.002.752.622.76+1.42+106.77%1213099.22%
NCLH220708P000145002022-07-01 1:13PM EDT14.503.523.103.25+0.08+2.33%1524093.75%
NCLH220708P000150002022-07-01 3:23PM EDT15.003.753.603.75-0.65-14.77%9948100.00%
NCLH220708P000155002022-07-01 10:56AM EDT15.504.504.054.30-0.42-8.54%838112.50%
NCLH220708P000160002022-07-01 12:29PM EDT16.004.954.554.80+0.02+0.41%610121.88%
NCLH220708P000165002022-07-01 12:53PM EDT16.505.505.055.30+1.07+24.15%25131.25%
NCLH220708P000170002022-07-01 10:31AM EDT17.005.915.555.80+2.01+51.54%211137.50%
NCLH220708P000175002022-07-01 12:51PM EDT17.506.506.056.30+2.25+52.94%22150.00%
NCLH220708P000180002022-06-16 3:34PM EDT18.007.656.556.800.00-13156.25%
NCLH220708P000190002022-06-17 10:27AM EDT19.008.507.557.800.00-21175.00%
NCLH220708P000195002022-06-28 9:42AM EDT19.506.008.058.350.00-21228.13%
NCLH220708P000200002022-06-29 9:32AM EDT20.008.008.558.800.00-113187.50%
NCLH220708P000210002022-06-24 9:41AM EDT21.008.909.559.800.00-10200.00%
NCLH220708P000220002022-06-17 3:20PM EDT22.0010.7010.5510.800.00-10212.50%
NCLH220708P000225002022-06-28 10:54AM EDT22.509.2711.0511.300.00-10225.00%
NCLH220708P000240002022-06-06 12:37PM EDT24.008.4712.5512.850.00--0296.88%
NCLH220708P000250002022-06-24 12:20PM EDT25.0012.0513.5513.800.00-1100250.00%
NCLH220708P000260002022-07-01 10:12AM EDT26.0014.8014.5514.80+14.80-10262.50%
NCLH220708P000270002022-07-01 11:06AM EDT27.0015.9015.5515.80+0.77+5.09%10275.00%
NCLH220708P000300002022-06-15 12:03PM EDT30.0018.4018.5518.800.00--0300.00%