Deutsche Märkte geschlossen

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,30-0,65 (-4,08%)
Börsenschluss: 04:00PM EDT
15,36 +0,06 (+0,39%)
Nachbörse: 06:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NCLH220520C000025002022-05-12 12:43PM EDT2.5012.4512.7012.900.00-2550.00%
NCLH220520C000050002022-05-10 10:53AM EDT5.009.6010.2510.400.00-30993.75%
NCLH220520C000075002022-05-13 10:08AM EDT7.508.057.757.850.00-1450.00%
NCLH220520C000100002022-05-19 10:23AM EDT10.005.975.255.350.00-14850.00%
NCLH220520C000110002022-05-11 11:38AM EDT11.005.504.254.350.00-2750.00%
NCLH220520C000120002022-05-12 3:59PM EDT12.002.823.253.350.00-804750.00%
NCLH220520C000125002022-05-20 3:05PM EDT12.502.462.772.85-1.09-30.70%470187.50%
NCLH220520C000130002022-05-19 1:08PM EDT13.002.972.242.390.00-29168.75%
NCLH220520C000140002022-05-20 3:42PM EDT14.001.381.251.36-0.30-17.86%257981.25%
NCLH220520C000145002022-05-20 3:54PM EDT14.500.780.740.87-0.75-49.02%751,67056.25%
NCLH220520C000150002022-05-20 3:50PM EDT15.000.300.270.35-0.70-70.00%86662349.22%
NCLH220520C000155002022-05-20 3:58PM EDT15.500.020.000.02-0.60-96.77%5481,08626.56%
NCLH220520C000160002022-05-20 3:50PM EDT16.000.010.000.01-0.27-96.43%1,6481,88053.13%
NCLH220520C000165002022-05-20 3:45PM EDT16.500.010.000.01-0.10-90.91%2262,47971.88%
NCLH220520C000170002022-05-20 3:45PM EDT17.000.010.000.01-0.04-80.00%1443,63693.75%
NCLH220520C000175002022-05-20 3:56PM EDT17.500.020.000.010.00-2282,845118.75%
NCLH220520C000180002022-05-20 3:52PM EDT18.000.020.000.010.00-1215,378137.50%
NCLH220520C000185002022-05-20 2:05PM EDT18.500.010.000.01-0.01-50.00%164786156.25%
NCLH220520C000190002022-05-20 1:32PM EDT19.000.010.000.01-0.01-50.00%2960175.00%
NCLH220520C000195002022-05-18 2:52PM EDT19.500.010.000.010.00-69835193.75%
NCLH220520C000200002022-05-19 3:40PM EDT20.000.010.000.010.00-13,784212.50%
NCLH220520C000205002022-05-19 3:04PM EDT20.500.010.000.010.00-44616225.00%
NCLH220520C000210002022-05-19 9:51AM EDT21.000.020.000.020.00-1842268.75%
NCLH220520C000215002022-05-18 12:07PM EDT21.500.010.000.020.00-6282281.25%
NCLH220520C000220002022-05-19 9:37AM EDT22.000.020.000.010.00-61,260275.00%
NCLH220520C000225002022-05-19 10:58AM EDT22.500.030.000.010.00-3323,367287.50%
NCLH220520C000230002022-05-19 3:03PM EDT23.000.010.000.01-0.02-66.67%1998300.00%
NCLH220520C000235002022-05-19 11:40AM EDT23.500.010.000.010.00-1659312.50%
NCLH220520C000240002022-05-20 9:53AM EDT24.000.010.000.010.00-10655325.00%
NCLH220520C000245002022-05-20 1:03PM EDT24.500.010.000.03-0.01-50.00%3946393.75%
NCLH220520C000250002022-05-20 12:22PM EDT25.000.010.000.010.00-646,153350.00%
NCLH220520C000255002022-05-17 9:31AM EDT25.500.030.000.040.00-5455437.50%
NCLH220520C000260002022-05-10 3:36PM EDT26.000.020.000.010.00-20280375.00%
NCLH220520C000265002022-05-09 1:21PM EDT26.500.020.000.010.00-63145387.50%
NCLH220520C000270002022-05-17 3:09PM EDT27.000.010.000.010.00-30283400.00%
NCLH220520C000275002022-05-20 9:30AM EDT27.500.010.000.010.00-202,620425.00%
NCLH220520C000280002022-05-19 10:21AM EDT28.000.010.000.010.00-832425.00%
NCLH220520C000290002022-05-19 9:33AM EDT29.000.010.000.010.00-1225450.00%
NCLH220520C000300002022-05-17 10:29AM EDT30.000.030.000.010.00-1892475.00%
NCLH220520C000310002022-05-20 9:30AM EDT31.000.010.000.01-0.01-50.00%1211487.50%
NCLH220520C000325002022-05-20 9:30AM EDT32.500.010.000.01-0.01-50.00%12113525.00%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NCLH220520P000025002022-05-04 11:50AM EDT2.500.010.000.010.00-581,300.00%
NCLH220520P000075002022-05-20 12:13PM EDT7.500.030.000.010.00-55525.00%
NCLH220520P000100002022-05-13 3:49PM EDT10.000.020.000.010.00-432325.00%
NCLH220520P000110002022-05-16 12:08AM EDT11.000.020.000.020.00--3287.50%
NCLH220520P000120002022-05-20 12:56PM EDT12.000.010.000.01-0.01-50.00%211,097200.00%
NCLH220520P000125002022-05-20 3:02PM EDT12.500.010.000.01-0.01-50.00%4381168.75%
NCLH220520P000130002022-05-20 1:23PM EDT13.000.010.000.010.00-31316137.50%
NCLH220520P000135002022-05-20 3:24PM EDT13.500.010.000.03-0.01-50.00%559134.38%
NCLH220520P000140002022-05-20 1:23PM EDT14.000.010.000.01-0.01-50.00%1497081.25%
NCLH220520P000145002022-05-20 3:49PM EDT14.500.010.000.01-0.01-50.00%20511,52356.25%
NCLH220520P000150002022-05-20 3:57PM EDT15.000.010.000.01-0.05-83.33%6541,59228.13%
NCLH220520P000155002022-05-20 3:55PM EDT15.500.250.160.27+0.11+78.57%10,28510,32246.09%
NCLH220520P000160002022-05-20 3:57PM EDT16.000.710.650.75+0.40+129.03%3362,43481.25%
NCLH220520P000165002022-05-20 3:53PM EDT16.501.211.171.26+0.56+86.15%7943487.50%
NCLH220520P000170002022-05-20 3:34PM EDT17.001.891.661.76+0.83+78.30%1,6792,551106.25%
NCLH220520P000175002022-05-20 3:52PM EDT17.502.202.162.25+0.72+48.65%352,791118.75%
NCLH220520P000180002022-05-20 3:33PM EDT18.002.892.652.75+0.95+48.97%1156450.00%
NCLH220520P000185002022-05-20 11:23AM EDT18.502.983.153.25+0.47+18.73%456750.00%
NCLH220520P000190002022-05-20 1:06PM EDT19.003.933.653.75+0.94+31.44%16662100.00%
NCLH220520P000195002022-05-20 10:35AM EDT19.503.504.154.25-0.11-3.05%111,450100.00%
NCLH220520P000200002022-05-20 11:47AM EDT20.004.424.654.75+0.37+9.14%534,094100.00%
NCLH220520P000205002022-05-20 1:23PM EDT20.505.665.155.25+1.16+25.78%11329100.00%
NCLH220520P000210002022-05-20 2:09PM EDT21.006.035.655.75+0.98+19.41%3462100.00%
NCLH220520P000215002022-05-20 2:54PM EDT21.506.456.156.25+1.04+19.22%1243100.00%
NCLH220520P000220002022-05-20 12:30PM EDT22.007.106.656.80+1.14+19.13%1401,491340.63%
NCLH220520P000225002022-05-20 11:15AM EDT22.507.147.157.25+0.69+10.70%5320,820100.00%
NCLH220520P000230002022-05-19 3:17PM EDT23.006.957.657.750.00-3965100.00%
NCLH220520P000235002022-05-20 1:12PM EDT23.508.548.158.25+3.74+77.92%251100.00%
NCLH220520P000240002022-05-19 3:54PM EDT24.008.058.658.800.00-5275406.25%
NCLH220520P000245002022-05-13 2:31PM EDT24.508.409.159.25-0.10-1.18%215200.00%
NCLH220520P000250002022-05-19 10:11AM EDT25.0010.109.659.75+0.95+10.38%132,647200.00%
NCLH220520P000255002022-05-19 12:29PM EDT25.509.3510.1510.250.00-1518200.00%
NCLH220520P000260002022-05-19 10:32AM EDT26.0010.0510.6510.800.00-1447462.50%
NCLH220520P000265002022-05-11 11:08AM EDT26.5010.1511.1511.250.00-16200.00%
NCLH220520P000270002022-05-19 2:50PM EDT27.0010.9011.6511.800.00-314493.75%
NCLH220520P000275002022-05-19 10:32AM EDT27.5011.5512.1512.300.00-3960506.25%
NCLH220520P000290002022-05-19 10:32AM EDT29.0013.0513.6513.750.00-692200.00%
NCLH220520P000300002022-05-20 10:28AM EDT30.0013.9514.6514.80-0.05-0.36%116568.75%
NCLH220520P000310002022-05-20 10:28AM EDT31.0014.9515.6515.80+0.05+0.34%249587.50%
NCLH220520P000325002022-05-20 10:28AM EDT32.5016.4517.1517.25+0.05+0.30%3215200.00%