Deutsche Märkte öffnen in 6 Stunden 33 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.933,54 +803,73 (+1,48%) CMC Crypto 200
1.273,73 +2,99 (+0,24%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 31.00 | 25.90 | 29.40 | 0.00 | - | 13 | 14 | 245.70% |
| RCL240503C00115000 | 2024-05-02 11:23AM EDT | 115.00 | 22.98 | 21.70 | 22.95 | +0.73 | +3.28% | 7 | 69 | 241.21% |
| RCL240503C00117000 | 2024-05-02 10:33AM EDT | 117.00 | 20.55 | 19.95 | 21.50 | -0.15 | -0.72% | 1 | 1 | 198.24% |
| RCL240503C00118000 | 2024-05-02 10:33AM EDT | 118.00 | 19.55 | 18.90 | 20.30 | -1.34 | -6.41% | 1 | 3 | 172.66% |
| RCL240503C00119000 | 2024-05-02 10:33AM EDT | 119.00 | 18.55 | 17.95 | 19.15 | -2.85 | -13.32% | 1 | 4 | 157.03% |
| RCL240503C00120000 | 2024-05-02 2:54PM EDT | 120.00 | 18.44 | 16.10 | 18.00 | +2.14 | +13.13% | 28 | 227 | 199.80% |
| RCL240503C00121000 | 2024-05-02 10:33AM EDT | 121.00 | 16.50 | 15.05 | 17.05 | -0.32 | -1.90% | 2 | 2 | 194.73% |
| RCL240503C00122000 | 2024-04-30 3:43PM EDT | 122.00 | 15.45 | 14.95 | 16.00 | -2.80 | -15.34% | 1 | 26 | 120.70% |
| RCL240503C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 14.55 | 13.45 | 15.20 | -0.60 | -3.96% | 1 | 1 | 186.82% |
| RCL240503C00124000 | 2024-05-02 10:33AM EDT | 124.00 | 13.55 | 12.90 | 14.55 | +2.80 | +26.05% | 1 | 1 | 139.26% |
| RCL240503C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 12.55 | 12.00 | 13.05 | +1.08 | +9.42% | 1 | 11 | 107.81% |
| RCL240503C00126000 | 2024-04-30 10:48AM EDT | 126.00 | 11.50 | 10.90 | 12.10 | -4.47 | -27.99% | 1 | 4 | 96.88% |
| RCL240503C00127000 | 2024-05-02 10:33AM EDT | 127.00 | 10.55 | 10.00 | 11.05 | -4.45 | -29.67% | 1 | 8 | 92.97% |
| RCL240503C00128000 | 2024-05-02 9:38AM EDT | 128.00 | 9.55 | 8.65 | 10.10 | +1.12 | +13.29% | 6 | 33 | 131.45% |
| RCL240503C00129000 | 2024-05-02 11:11AM EDT | 129.00 | 9.30 | 7.85 | 9.05 | -2.15 | -18.78% | 2 | 17 | 67.58% |
| RCL240503C00130000 | 2024-05-02 1:33PM EDT | 130.00 | 7.18 | 6.70 | 8.10 | -2.07 | -22.38% | 2 | 67 | 111.52% |
| RCL240503C00131000 | 2024-05-01 11:30AM EDT | 131.00 | 6.60 | 6.00 | 7.15 | +2.08 | +46.02% | 1 | 32 | 67.38% |
| RCL240503C00132000 | 2024-05-02 10:33AM EDT | 132.00 | 5.65 | 4.00 | 7.20 | +2.00 | +54.79% | 11 | 105 | 61.23% |
| RCL240503C00133000 | 2024-05-02 3:26PM EDT | 133.00 | 5.30 | 3.70 | 5.70 | -3.45 | -39.43% | 2 | 45 | 59.18% |
| RCL240503C00134000 | 2024-05-01 1:46PM EDT | 134.00 | 3.80 | 2.76 | 5.30 | +0.70 | +22.58% | 1 | 111 | 66.21% |
| RCL240503C00135000 | 2024-05-02 2:20PM EDT | 135.00 | 3.48 | 2.42 | 2.95 | +0.40 | +12.99% | 19 | 108 | 51.42% |
| RCL240503C00136000 | 2024-05-02 3:03PM EDT | 136.00 | 2.61 | 1.65 | 2.14 | +0.03 | +1.16% | 12 | 191 | 46.88% |
| RCL240503C00137000 | 2024-05-02 3:55PM EDT | 137.00 | 1.70 | 1.31 | 1.43 | -0.24 | -12.37% | 50 | 252 | 42.97% |
| RCL240503C00138000 | 2024-05-02 3:41PM EDT | 138.00 | 1.02 | 0.82 | 0.92 | -0.41 | -28.67% | 49 | 370 | 41.90% |
| RCL240503C00139000 | 2024-05-02 3:46PM EDT | 139.00 | 0.47 | 0.46 | 0.52 | -0.53 | -53.00% | 270 | 159 | 39.94% |
| RCL240503C00140000 | 2024-05-02 3:56PM EDT | 140.00 | 0.30 | 0.20 | 0.29 | -0.69 | -69.70% | 1,072 | 1,258 | 39.94% |
| RCL240503C00141000 | 2024-05-02 2:26PM EDT | 141.00 | 0.16 | 0.10 | 0.14 | -0.25 | -60.98% | 231 | 279 | 39.26% |
| RCL240503C00142000 | 2024-05-02 1:59PM EDT | 142.00 | 0.11 | 0.05 | 0.11 | -0.15 | -57.69% | 33 | 172 | 44.14% |
| RCL240503C00143000 | 2024-05-02 2:09PM EDT | 143.00 | 0.07 | 0.03 | 0.10 | -0.25 | -78.12% | 69 | 237 | 50.00% |
| RCL240503C00144000 | 2024-05-02 12:49PM EDT | 144.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 10 | 95 | 45.31% |
| RCL240503C00145000 | 2024-05-02 3:35PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 14 | 745 | 50.78% |
| RCL240503C00146000 | 2024-05-02 12:13PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 4,896 | 51.56% |
| RCL240503C00147000 | 2024-05-02 11:37AM EDT | 147.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 12 | 182 | 50.00% |
| RCL240503C00148000 | 2024-05-01 2:52PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 2 | 91 | 60.94% |
| RCL240503C00149000 | 2024-05-01 12:46PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 44 | 57.81% |
| RCL240503C00150000 | 2024-05-02 12:49PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 164 | 67.19% |
| RCL240503C00152500 | 2024-04-30 11:29AM EDT | 152.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 37 | 99 | 71.88% |
| RCL240503C00155000 | 2024-04-30 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 53 | 156.84% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.37 | 0.00 | - | 2 | 5 | 149.22% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 7 | 151.95% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 33 | 201.76% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.54 | 0.00 | - | - | 1 | 252.54% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 281.84% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | - | 6 | 373.44% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 37 | 330.86% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.54 | 0.00 | - | 2 | 22 | 288.28% |
| 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 | 0.50 | 0.00 | - | - | 4 | 233.98% |
| 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 | 0.50 | 0.00 | - | 6 | 36 | 201.56% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.73 | 0.00 | - | - | 2 | 209.18% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 9 | 199.41% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 22 | 193.36% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 86 | 184.77% |
| RCL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 176.37% |
| RCL240503P00121000 | 2024-05-01 1:10PM EDT | 121.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 167.77% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 55 | 83 | 159.38% |
| RCL240503P00123000 | 2024-05-01 2:48PM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 130 | 87.50% |
| RCL240503P00124000 | 2024-05-01 2:47PM EDT | 124.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 38 | 135.74% |
| RCL240503P00125000 | 2024-05-02 12:43PM EDT | 125.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 27 | 206 | 85.16% |
| RCL240503P00126000 | 2024-05-02 1:17PM EDT | 126.00 | 0.02 | 0.00 | 0.39 | -0.03 | -60.00% | 4 | 83 | 107.03% |
| RCL240503P00127000 | 2024-05-02 1:03PM EDT | 127.00 | 0.04 | 0.01 | 0.28 | -0.03 | -42.86% | 2 | 157 | 92.97% |
| RCL240503P00128000 | 2024-05-02 1:52PM EDT | 128.00 | 0.03 | 0.00 | 1.28 | -0.04 | -57.14% | 12 | 239 | 126.37% |
| RCL240503P00129000 | 2024-05-01 11:50AM EDT | 129.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 16 | 65 | 57.03% |
| RCL240503P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 0.01 | 0.01 | 0.05 | -0.14 | -93.33% | 4 | 154 | 52.34% |
| RCL240503P00131000 | 2024-05-02 1:26PM EDT | 131.00 | 0.07 | 0.02 | 1.19 | -0.37 | -84.09% | 14 | 144 | 95.12% |
| RCL240503P00132000 | 2024-05-02 3:42PM EDT | 132.00 | 0.06 | 0.05 | 0.09 | -0.13 | -68.42% | 14 | 815 | 49.22% |
| RCL240503P00133000 | 2024-05-02 1:26PM EDT | 133.00 | 0.13 | 0.08 | 0.13 | -0.01 | -7.14% | 18 | 186 | 45.70% |
| RCL240503P00134000 | 2024-05-02 3:55PM EDT | 134.00 | 0.15 | 0.16 | 0.23 | -0.09 | -37.50% | 20 | 149 | 44.53% |
| RCL240503P00135000 | 2024-05-02 2:21PM EDT | 135.00 | 0.32 | 0.32 | 0.40 | -0.44 | -57.89% | 99 | 280 | 43.75% |
| RCL240503P00136000 | 2024-05-02 3:40PM EDT | 136.00 | 0.62 | 0.54 | 0.79 | -0.27 | -30.34% | 41 | 184 | 48.05% |
| RCL240503P00137000 | 2024-05-02 3:34PM EDT | 137.00 | 0.71 | 0.86 | 1.01 | -0.05 | -6.58% | 24 | 445 | 41.55% |
| RCL240503P00138000 | 2024-05-02 2:46PM EDT | 138.00 | 1.38 | 1.33 | 1.53 | -0.38 | -21.59% | 117 | 268 | 41.55% |
| RCL240503P00139000 | 2024-05-02 3:51PM EDT | 139.00 | 1.99 | 1.94 | 2.22 | -0.14 | -6.57% | 103 | 97 | 43.16% |
| RCL240503P00140000 | 2024-05-02 1:13PM EDT | 140.00 | 3.20 | 2.09 | 3.20 | -0.25 | -7.25% | 7 | 144 | 53.52% |
| RCL240503P00141000 | 2024-05-02 1:36PM EDT | 141.00 | 3.80 | 2.81 | 5.70 | +0.05 | +1.33% | 55 | 253 | 66.31% |
| RCL240503P00142000 | 2024-05-01 11:03AM EDT | 142.00 | 6.60 | 3.40 | 5.50 | 0.00 | - | 10 | 146 | 87.50% |
| RCL240503P00143000 | 2024-05-01 1:37PM EDT | 143.00 | 7.00 | 5.05 | 6.95 | 0.00 | - | 11 | 236 | 71.48% |
| RCL240503P00144000 | 2024-04-30 2:53PM EDT | 144.00 | 4.20 | 6.15 | 7.45 | 0.00 | - | 1 | 52 | 64.84% |
| RCL240503P00145000 | 2024-05-01 11:44AM EDT | 145.00 | 9.00 | 6.45 | 8.55 | 0.00 | - | 4 | 19 | 118.65% |
| RCL240503P00146000 | 2024-04-30 10:04AM EDT | 146.00 | 5.25 | 8.00 | 9.60 | 0.00 | - | 16 | 59 | 78.71% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 11.65 | 14.05 | 0.00 | - | 30 | 0 | 110.16% |
| 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 | 18.35 | 21.00 | 0.00 | - | - | 0 | 213.57% |
