Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.683,88 -1.024,45 (-3,57%)
Norwegian Cruise Line Holdings Ltd. (NCLH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220520C00002500 | 2022-05-12 12:43PM EDT | 2.50 | 12.45 | 12.70 | 12.90 | 0.00 | - | 2 | 5 | 50.00% |
| NCLH220520C00005000 | 2022-05-10 10:53AM EDT | 5.00 | 9.60 | 10.25 | 10.40 | 0.00 | - | 3 | 0 | 993.75% |
| NCLH220520C00007500 | 2022-05-13 10:08AM EDT | 7.50 | 8.05 | 7.75 | 7.85 | 0.00 | - | 1 | 4 | 50.00% |
| NCLH220520C00010000 | 2022-05-19 10:23AM EDT | 10.00 | 5.97 | 5.25 | 5.35 | 0.00 | - | 1 | 48 | 50.00% |
| NCLH220520C00011000 | 2022-05-11 11:38AM EDT | 11.00 | 5.50 | 4.25 | 4.35 | 0.00 | - | 2 | 7 | 50.00% |
| NCLH220520C00012000 | 2022-05-12 3:59PM EDT | 12.00 | 2.82 | 3.25 | 3.35 | 0.00 | - | 80 | 47 | 50.00% |
| NCLH220520C00012500 | 2022-05-20 3:05PM EDT | 12.50 | 2.46 | 2.77 | 2.85 | -1.09 | -30.70% | 4 | 70 | 187.50% |
| NCLH220520C00013000 | 2022-05-19 1:08PM EDT | 13.00 | 2.97 | 2.24 | 2.39 | 0.00 | - | 2 | 9 | 168.75% |
| NCLH220520C00014000 | 2022-05-20 3:42PM EDT | 14.00 | 1.38 | 1.25 | 1.36 | -0.30 | -17.86% | 25 | 79 | 81.25% |
| NCLH220520C00014500 | 2022-05-20 3:54PM EDT | 14.50 | 0.78 | 0.74 | 0.87 | -0.75 | -49.02% | 75 | 1,670 | 56.25% |
| NCLH220520C00015000 | 2022-05-20 3:50PM EDT | 15.00 | 0.30 | 0.27 | 0.35 | -0.70 | -70.00% | 866 | 623 | 49.22% |
| NCLH220520C00015500 | 2022-05-20 3:58PM EDT | 15.50 | 0.02 | 0.00 | 0.02 | -0.60 | -96.77% | 548 | 1,086 | 26.56% |
| NCLH220520C00016000 | 2022-05-20 3:50PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 1,648 | 1,880 | 53.13% |
| NCLH220520C00016500 | 2022-05-20 3:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 226 | 2,479 | 71.88% |
| NCLH220520C00017000 | 2022-05-20 3:45PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 144 | 3,636 | 93.75% |
| NCLH220520C00017500 | 2022-05-20 3:56PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 228 | 2,845 | 118.75% |
| NCLH220520C00018000 | 2022-05-20 3:52PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 121 | 5,378 | 137.50% |
| NCLH220520C00018500 | 2022-05-20 2:05PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 164 | 786 | 156.25% |
| NCLH220520C00019000 | 2022-05-20 1:32PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 960 | 175.00% |
| NCLH220520C00019500 | 2022-05-18 2:52PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 835 | 193.75% |
| NCLH220520C00020000 | 2022-05-19 3:40PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,784 | 212.50% |
| NCLH220520C00020500 | 2022-05-19 3:04PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 616 | 225.00% |
| NCLH220520C00021000 | 2022-05-19 9:51AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 842 | 268.75% |
| NCLH220520C00021500 | 2022-05-18 12:07PM EDT | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 282 | 281.25% |
| NCLH220520C00022000 | 2022-05-19 9:37AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,260 | 275.00% |
| NCLH220520C00022500 | 2022-05-19 10:58AM EDT | 22.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 23,367 | 287.50% |
| NCLH220520C00023000 | 2022-05-19 3:03PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 998 | 300.00% |
| NCLH220520C00023500 | 2022-05-19 11:40AM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 312.50% |
| NCLH220520C00024000 | 2022-05-20 9:53AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 655 | 325.00% |
| NCLH220520C00024500 | 2022-05-20 1:03PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 946 | 393.75% |
| NCLH220520C00025000 | 2022-05-20 12:22PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 6,153 | 350.00% |
| NCLH220520C00025500 | 2022-05-17 9:31AM EDT | 25.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 455 | 437.50% |
| NCLH220520C00026000 | 2022-05-10 3:36PM EDT | 26.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 280 | 375.00% |
| NCLH220520C00026500 | 2022-05-09 1:21PM EDT | 26.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 145 | 387.50% |
| NCLH220520C00027000 | 2022-05-17 3:09PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 283 | 400.00% |
| NCLH220520C00027500 | 2022-05-20 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,620 | 425.00% |
| NCLH220520C00028000 | 2022-05-19 10:21AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 425.00% |
| NCLH220520C00029000 | 2022-05-19 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 450.00% |
| NCLH220520C00030000 | 2022-05-17 10:29AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 892 | 475.00% |
| NCLH220520C00031000 | 2022-05-20 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 11 | 487.50% |
| NCLH220520C00032500 | 2022-05-20 9:30AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 113 | 525.00% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NCLH220520P00002500 | 2022-05-04 11:50AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 1,300.00% |
| NCLH220520P00007500 | 2022-05-20 12:13PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 525.00% |
| NCLH220520P00010000 | 2022-05-13 3:49PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 32 | 325.00% |
| NCLH220520P00011000 | 2022-05-16 12:08AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 287.50% |
| NCLH220520P00012000 | 2022-05-20 12:56PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 11,097 | 200.00% |
| NCLH220520P00012500 | 2022-05-20 3:02PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 381 | 168.75% |
| NCLH220520P00013000 | 2022-05-20 1:23PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 316 | 137.50% |
| NCLH220520P00013500 | 2022-05-20 3:24PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 59 | 134.38% |
| NCLH220520P00014000 | 2022-05-20 1:23PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 970 | 81.25% |
| NCLH220520P00014500 | 2022-05-20 3:49PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 11,523 | 56.25% |
| NCLH220520P00015000 | 2022-05-20 3:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 654 | 1,592 | 28.13% |
| NCLH220520P00015500 | 2022-05-20 3:55PM EDT | 15.50 | 0.25 | 0.16 | 0.27 | +0.11 | +78.57% | 10,285 | 10,322 | 46.09% |
| NCLH220520P00016000 | 2022-05-20 3:57PM EDT | 16.00 | 0.71 | 0.65 | 0.75 | +0.40 | +129.03% | 336 | 2,434 | 81.25% |
| NCLH220520P00016500 | 2022-05-20 3:53PM EDT | 16.50 | 1.21 | 1.17 | 1.26 | +0.56 | +86.15% | 79 | 434 | 87.50% |
| NCLH220520P00017000 | 2022-05-20 3:34PM EDT | 17.00 | 1.89 | 1.66 | 1.76 | +0.83 | +78.30% | 1,679 | 2,551 | 106.25% |
| NCLH220520P00017500 | 2022-05-20 3:52PM EDT | 17.50 | 2.20 | 2.16 | 2.25 | +0.72 | +48.65% | 35 | 2,791 | 118.75% |
| NCLH220520P00018000 | 2022-05-20 3:33PM EDT | 18.00 | 2.89 | 2.65 | 2.75 | +0.95 | +48.97% | 11 | 564 | 50.00% |
| NCLH220520P00018500 | 2022-05-20 11:23AM EDT | 18.50 | 2.98 | 3.15 | 3.25 | +0.47 | +18.73% | 4 | 567 | 50.00% |
| NCLH220520P00019000 | 2022-05-20 1:06PM EDT | 19.00 | 3.93 | 3.65 | 3.75 | +0.94 | +31.44% | 16 | 662 | 100.00% |
| NCLH220520P00019500 | 2022-05-20 10:35AM EDT | 19.50 | 3.50 | 4.15 | 4.25 | -0.11 | -3.05% | 11 | 1,450 | 100.00% |
| NCLH220520P00020000 | 2022-05-20 11:47AM EDT | 20.00 | 4.42 | 4.65 | 4.75 | +0.37 | +9.14% | 53 | 4,094 | 100.00% |
| NCLH220520P00020500 | 2022-05-20 1:23PM EDT | 20.50 | 5.66 | 5.15 | 5.25 | +1.16 | +25.78% | 11 | 329 | 100.00% |
| NCLH220520P00021000 | 2022-05-20 2:09PM EDT | 21.00 | 6.03 | 5.65 | 5.75 | +0.98 | +19.41% | 3 | 462 | 100.00% |
| NCLH220520P00021500 | 2022-05-20 2:54PM EDT | 21.50 | 6.45 | 6.15 | 6.25 | +1.04 | +19.22% | 1 | 243 | 100.00% |
| NCLH220520P00022000 | 2022-05-20 12:30PM EDT | 22.00 | 7.10 | 6.65 | 6.80 | +1.14 | +19.13% | 140 | 1,491 | 340.63% |
| NCLH220520P00022500 | 2022-05-20 11:15AM EDT | 22.50 | 7.14 | 7.15 | 7.25 | +0.69 | +10.70% | 53 | 20,820 | 100.00% |
| NCLH220520P00023000 | 2022-05-19 3:17PM EDT | 23.00 | 6.95 | 7.65 | 7.75 | 0.00 | - | 39 | 65 | 100.00% |
| NCLH220520P00023500 | 2022-05-20 1:12PM EDT | 23.50 | 8.54 | 8.15 | 8.25 | +3.74 | +77.92% | 2 | 51 | 100.00% |
| NCLH220520P00024000 | 2022-05-19 3:54PM EDT | 24.00 | 8.05 | 8.65 | 8.80 | 0.00 | - | 52 | 75 | 406.25% |
| NCLH220520P00024500 | 2022-05-13 2:31PM EDT | 24.50 | 8.40 | 9.15 | 9.25 | -0.10 | -1.18% | 2 | 15 | 200.00% |
| NCLH220520P00025000 | 2022-05-19 10:11AM EDT | 25.00 | 10.10 | 9.65 | 9.75 | +0.95 | +10.38% | 13 | 2,647 | 200.00% |
| NCLH220520P00025500 | 2022-05-19 12:29PM EDT | 25.50 | 9.35 | 10.15 | 10.25 | 0.00 | - | 15 | 18 | 200.00% |
| NCLH220520P00026000 | 2022-05-19 10:32AM EDT | 26.00 | 10.05 | 10.65 | 10.80 | 0.00 | - | 14 | 47 | 462.50% |
| NCLH220520P00026500 | 2022-05-11 11:08AM EDT | 26.50 | 10.15 | 11.15 | 11.25 | 0.00 | - | 1 | 6 | 200.00% |
| NCLH220520P00027000 | 2022-05-19 2:50PM EDT | 27.00 | 10.90 | 11.65 | 11.80 | 0.00 | - | 3 | 14 | 493.75% |
| NCLH220520P00027500 | 2022-05-19 10:32AM EDT | 27.50 | 11.55 | 12.15 | 12.30 | 0.00 | - | 39 | 60 | 506.25% |
| NCLH220520P00029000 | 2022-05-19 10:32AM EDT | 29.00 | 13.05 | 13.65 | 13.75 | 0.00 | - | 6 | 92 | 200.00% |
| NCLH220520P00030000 | 2022-05-20 10:28AM EDT | 30.00 | 13.95 | 14.65 | 14.80 | -0.05 | -0.36% | 1 | 16 | 568.75% |
| NCLH220520P00031000 | 2022-05-20 10:28AM EDT | 31.00 | 14.95 | 15.65 | 15.80 | +0.05 | +0.34% | 2 | 49 | 587.50% |
| NCLH220520P00032500 | 2022-05-20 10:28AM EDT | 32.50 | 16.45 | 17.15 | 17.25 | +0.05 | +0.30% | 3 | 215 | 200.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
