Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.915,44 -470,65 (-1,23%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,17 -50,90 (-3,80%) Nasdaq Compositive
15.773,03 -210,06 (-1,31%) S&P 500
5.060,42 -55,75 (-1,09%)
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503C00002500 | 2024-04-23 2:00PM EDT | 2.50 | 17.00 | 16.30 | 17.55 | 0.00 | - | - | 3 | 1,621.88% |
| NCLH240503C00006500 | 2024-04-25 10:00AM EDT | 6.50 | 12.50 | 12.35 | 12.60 | 0.00 | - | - | 2 | 546.88% |
| NCLH240503C00007500 | 2024-04-25 10:29AM EDT | 7.50 | 11.80 | 11.35 | 11.55 | 0.00 | - | - | 16 | 446.88% |
| NCLH240503C00010000 | 2024-04-25 11:49AM EDT | 10.00 | 9.20 | 8.40 | 9.00 | 0.00 | - | - | 39 | 362.50% |
| NCLH240503C00010500 | 2024-04-25 9:51AM EDT | 10.50 | 8.60 | 8.35 | 8.55 | 0.00 | - | - | 3 | 296.88% |
| NCLH240503C00011000 | 2024-04-23 11:38AM EDT | 11.00 | 8.25 | 7.80 | 10.00 | 0.00 | - | - | 22 | 613.28% |
| NCLH240503C00011500 | 2024-04-22 11:15AM EDT | 11.50 | 6.75 | 7.30 | 7.55 | 0.00 | - | - | 13 | 229.69% |
| NCLH240503C00012500 | 2024-04-24 9:47AM EDT | 12.50 | 7.10 | 5.40 | 6.55 | 0.00 | - | - | 16 | 275.78% |
| NCLH240503C00013000 | 2024-04-25 11:12AM EDT | 13.00 | 6.25 | 5.85 | 6.05 | 0.00 | - | - | 22 | 201.56% |
| NCLH240503C00013500 | 2024-04-25 10:20AM EDT | 13.50 | 5.70 | 5.35 | 5.55 | 0.00 | - | - | 77 | 184.38% |
| NCLH240503C00014500 | 2024-04-25 10:17AM EDT | 14.50 | 4.70 | 4.30 | 4.55 | 0.00 | - | - | 39 | 132.81% |
| NCLH240503C00015000 | 2024-04-25 3:12PM EDT | 15.00 | 4.40 | 2.18 | 4.05 | 0.00 | - | 152 | 109 | 174.22% |
| NCLH240503C00015500 | 2024-04-25 10:35AM EDT | 15.50 | 3.75 | 3.35 | 3.55 | 0.00 | - | 1 | 10 | 118.75% |
| NCLH240503C00016000 | 2024-04-30 11:13AM EDT | 16.00 | 3.10 | 2.92 | 3.10 | -0.15 | -4.62% | 1 | 47 | 125.00% |
| NCLH240503C00016500 | 2024-04-29 3:17PM EDT | 16.50 | 2.65 | 1.97 | 2.59 | 0.00 | - | 1 | 11 | 127.34% |
| NCLH240503C00017000 | 2024-04-30 10:41AM EDT | 17.00 | 2.23 | 2.03 | 2.09 | -0.04 | -1.76% | 18 | 75 | 101.56% |
| NCLH240503C00017500 | 2024-04-30 1:52PM EDT | 17.50 | 1.74 | 1.64 | 1.68 | -0.12 | -6.45% | 7 | 371 | 100.78% |
| NCLH240503C00018000 | 2024-04-30 11:37AM EDT | 18.00 | 1.46 | 1.28 | 1.32 | -0.07 | -4.58% | 106 | 1,020 | 99.61% |
| NCLH240503C00018500 | 2024-04-30 2:37PM EDT | 18.50 | 1.02 | 1.01 | 1.03 | -0.20 | -16.67% | 57 | 1,968 | 103.13% |
| NCLH240503C00019000 | 2024-04-30 2:40PM EDT | 19.00 | 0.72 | 0.72 | 0.75 | -0.18 | -19.57% | 1,458 | 1,862 | 99.22% |
| NCLH240503C00019500 | 2024-04-30 2:25PM EDT | 19.50 | 0.53 | 0.51 | 0.52 | -0.17 | -24.29% | 327 | 1,912 | 97.27% |
| NCLH240503C00020000 | 2024-04-30 2:39PM EDT | 20.00 | 0.35 | 0.35 | 0.36 | -0.14 | -28.00% | 1,154 | 1,489 | 96.88% |
| NCLH240503C00020500 | 2024-04-30 2:31PM EDT | 20.50 | 0.23 | 0.23 | 0.24 | -0.10 | -30.30% | 204 | 1,028 | 96.09% |
| NCLH240503C00021000 | 2024-04-30 2:35PM EDT | 21.00 | 0.15 | 0.13 | 0.15 | -0.07 | -31.82% | 486 | 1,077 | 93.36% |
| NCLH240503C00021500 | 2024-04-30 2:31PM EDT | 21.50 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 103 | 503 | 92.97% |
| NCLH240503C00022000 | 2024-04-30 2:24PM EDT | 22.00 | 0.06 | 0.04 | 0.07 | -0.02 | -22.22% | 129 | 428 | 94.53% |
| NCLH240503C00022500 | 2024-04-30 1:00PM EDT | 22.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 115 | 388 | 96.09% |
| NCLH240503C00023000 | 2024-04-30 2:23PM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 1,259 | 95.31% |
| NCLH240503C00023500 | 2024-04-30 9:51AM EDT | 23.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 45 | 138 | 93.75% |
| NCLH240503C00024000 | 2024-04-30 1:41PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 102 | 608 | 103.13% |
| NCLH240503C00024500 | 2024-04-30 11:57AM EDT | 24.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 141 | 120.31% |
| NCLH240503C00025000 | 2024-04-30 12:13PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 184 | 115.63% |
| NCLH240503C00026000 | 2024-04-01 11:38AM EDT | 26.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 1 | 258.59% |
| NCLH240503C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 256.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH240503P00013500 | 2024-04-19 10:47AM EDT | 13.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 290 | 142 | 131.25% |
| NCLH240503P00014000 | 2024-04-19 10:47AM EDT | 14.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 90 | 233 | 276.95% |
| NCLH240503P00014500 | 2024-04-30 1:07PM EDT | 14.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 13 | 178.91% |
| NCLH240503P00015000 | 2024-04-30 1:23PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 238 | 135 | 109.38% |
| NCLH240503P00015500 | 2024-04-30 2:33PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 60 | 99.22% |
| NCLH240503P00016000 | 2024-04-30 2:40PM EDT | 16.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 1,044 | 288 | 100.78% |
| NCLH240503P00016500 | 2024-04-30 2:02PM EDT | 16.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 22 | 892 | 96.88% |
| NCLH240503P00017000 | 2024-04-30 2:14PM EDT | 17.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 209 | 645 | 97.27% |
| NCLH240503P00017500 | 2024-04-30 2:32PM EDT | 17.50 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 1,929 | 1,146 | 96.48% |
| NCLH240503P00018000 | 2024-04-30 1:55PM EDT | 18.00 | 0.42 | 0.37 | 0.38 | +0.10 | +31.25% | 781 | 2,688 | 96.09% |
| NCLH240503P00018500 | 2024-04-30 2:31PM EDT | 18.50 | 0.58 | 0.55 | 0.57 | +0.11 | +23.40% | 780 | 1,848 | 95.12% |
| NCLH240503P00019000 | 2024-04-30 2:35PM EDT | 19.00 | 0.78 | 0.77 | 0.81 | +0.08 | +11.43% | 1,306 | 1,951 | 93.36% |
| NCLH240503P00019500 | 2024-04-30 2:13PM EDT | 19.50 | 1.08 | 1.07 | 1.10 | +0.10 | +10.20% | 2,183 | 1,436 | 93.16% |
| NCLH240503P00020000 | 2024-04-30 1:32PM EDT | 20.00 | 1.52 | 1.40 | 1.44 | +0.06 | +4.11% | 1,027 | 1,027 | 91.80% |
| NCLH240503P00020500 | 2024-04-30 10:10AM EDT | 20.50 | 1.75 | 1.78 | 1.83 | +0.10 | +6.06% | 25 | 117 | 91.02% |
| NCLH240503P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 2.12 | 1.95 | 2.49 | 0.00 | - | 13 | 79 | 89.06% |
| NCLH240503P00021500 | 2024-04-30 1:58PM EDT | 21.50 | 2.60 | 2.64 | 2.92 | +0.05 | +1.96% | 1 | 49 | 115.63% |
| NCLH240503P00022000 | 2024-04-25 10:26AM EDT | 22.00 | 2.83 | 2.99 | 3.20 | 0.00 | - | 12 | 16 | 109.38% |
| NCLH240503P00022500 | 2024-04-22 9:46AM EDT | 22.50 | 4.15 | 3.50 | 3.65 | 0.00 | - | 5 | 5 | 103.13% |
| NCLH240503P00023000 | 2024-04-26 1:50PM EDT | 23.00 | 4.09 | 4.00 | 4.15 | 0.00 | - | 50 | 50 | 113.28% |
| NCLH240503P00023500 | 2024-04-10 1:56PM EDT | 23.50 | 5.05 | 2.87 | 4.65 | 0.00 | - | 12 | 0 | 122.66% |
| NCLH240503P00025000 | 2024-04-29 3:55PM EDT | 25.00 | 5.75 | 5.60 | 6.25 | 0.00 | - | 4 | 4 | 188.28% |
