Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.282,29 +379,00 (+1,00%) Bitcoin EUR
55.284,43 +576,12 (+1,05%) CMC Crypto 200
1.278,37 +7,63 (+0,60%) Nasdaq Compositive
15.856,99 +251,51 (+1,61%) S&P 500
5.071,63 +53,24 (+1,06%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:11PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-04-15 3:49PM EDT | 70.00 | 57.17 | 67.05 | 69.15 | 0.00 | - | - | 70 | 251.86% |
| RCL240510C00075000 | 2024-04-15 3:54PM EDT | 75.00 | 52.37 | 61.50 | 64.05 | 0.00 | - | - | 20 | 222.36% |
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.98 | 51.65 | 54.05 | 0.00 | - | - | 21 | 182.52% |
| RCL240510C00090000 | 2024-04-17 10:37AM EDT | 90.00 | 38.46 | 47.05 | 49.30 | 0.00 | - | - | 1 | 177.25% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 41.65 | 44.60 | 0.00 | - | - | 1 | 170.90% |
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 100.00 | 29.89 | 36.55 | 39.45 | 0.00 | - | 1 | 1 | 146.68% |
| RCL240510C00115000 | 2024-05-02 11:25AM EDT | 115.00 | 23.11 | 23.00 | 23.85 | +0.22 | +0.96% | 7 | 86 | 74.85% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 22.10 | 23.00 | 0.00 | - | 35 | 35 | 52.73% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 18.10 | 20.10 | 0.00 | - | 7 | 9 | 72.17% |
| RCL240510C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 21.69 | 16.80 | 19.20 | 0.00 | - | 1 | 3 | 71.97% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 13.25 | 15.45 | 0.00 | - | 1 | 1 | 65.23% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 10.26 | 12.85 | 14.05 | 0.00 | - | 1 | 10 | 52.59% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 12.00 | 13.15 | 0.00 | - | - | 4 | 52.00% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 11.20 | 12.10 | 0.00 | - | 1 | 5 | 47.71% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 10.40 | 11.20 | 0.00 | - | 8 | 9 | 46.83% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 9.40 | 10.35 | 0.00 | - | - | 2 | 46.56% |
| RCL240510C00130000 | 2024-05-02 2:25PM EDT | 130.00 | 9.05 | 8.80 | 9.10 | -0.69 | -7.08% | 7 | 23 | 38.33% |
| RCL240510C00131000 | 2024-05-02 11:36AM EDT | 131.00 | 7.60 | 7.90 | 8.20 | -1.75 | -18.72% | 5 | 20 | 37.06% |
| RCL240510C00132000 | 2024-05-01 9:36AM EDT | 132.00 | 6.53 | 6.80 | 7.35 | 0.00 | - | 1 | 11 | 36.30% |
| RCL240510C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 4.52 | 6.30 | 6.55 | 0.00 | - | 3 | 34 | 35.89% |
| RCL240510C00134000 | 2024-05-01 11:41AM EDT | 134.00 | 4.60 | 5.55 | 5.75 | 0.00 | - | 3 | 50 | 34.96% |
| RCL240510C00135000 | 2024-05-02 11:36AM EDT | 135.00 | 4.73 | 4.85 | 5.05 | +0.18 | +3.96% | 27 | 1,182 | 34.86% |
| RCL240510C00136000 | 2024-05-02 10:31AM EDT | 136.00 | 3.65 | 4.10 | 4.30 | +0.09 | +2.53% | 1 | 99 | 33.57% |
| RCL240510C00137000 | 2024-05-02 1:41PM EDT | 137.00 | 2.92 | 3.50 | 3.65 | +0.35 | +13.62% | 10 | 43 | 32.96% |
| RCL240510C00138000 | 2024-05-02 2:43PM EDT | 138.00 | 2.85 | 2.97 | 3.10 | +0.06 | +2.15% | 252 | 43 | 32.89% |
| RCL240510C00139000 | 2024-05-02 2:42PM EDT | 139.00 | 2.40 | 2.45 | 2.51 | +0.18 | +8.11% | 50 | 1,030 | 31.73% |
| RCL240510C00140000 | 2024-05-02 2:48PM EDT | 140.00 | 1.99 | 1.97 | 2.06 | +0.09 | +4.74% | 48 | 115 | 31.52% |
| RCL240510C00141000 | 2024-05-02 2:00PM EDT | 141.00 | 1.49 | 1.56 | 1.66 | 0.00 | - | 6 | 89 | 31.23% |
| RCL240510C00142000 | 2024-05-02 2:02PM EDT | 142.00 | 1.15 | 1.23 | 1.32 | -0.05 | -4.17% | 39 | 81 | 30.98% |
| RCL240510C00143000 | 2024-05-02 9:46AM EDT | 143.00 | 1.17 | 0.93 | 1.01 | -0.02 | -1.68% | 2 | 33 | 30.45% |
| RCL240510C00144000 | 2024-05-02 2:24PM EDT | 144.00 | 0.71 | 0.69 | 0.78 | -0.38 | -34.86% | 16 | 118 | 30.32% |
| RCL240510C00145000 | 2024-05-02 12:13PM EDT | 145.00 | 0.37 | 0.49 | 0.53 | -0.35 | -48.61% | 40 | 52 | 29.03% |
| RCL240510C00146000 | 2024-05-02 2:10PM EDT | 146.00 | 0.36 | 0.33 | 0.43 | -1.23 | -77.36% | 42 | 33 | 29.79% |
| RCL240510C00147000 | 2024-05-02 2:43PM EDT | 147.00 | 0.26 | 0.23 | 0.31 | +0.01 | +4.00% | 4,269 | 120 | 29.54% |
| RCL240510C00148000 | 2024-05-02 2:43PM EDT | 148.00 | 0.18 | 0.14 | 0.21 | -0.25 | -58.14% | 3 | 32 | 29.00% |
| RCL240510C00149000 | 2024-05-02 2:06PM EDT | 149.00 | 0.10 | 0.08 | 0.16 | -0.12 | -54.55% | 17 | 101 | 29.40% |
| RCL240510C00150000 | 2024-05-02 10:25AM EDT | 150.00 | 0.14 | 0.04 | 0.21 | -0.07 | -33.33% | 3 | 73 | 33.40% |
| RCL240510C00152500 | 2024-05-01 12:42PM EDT | 152.50 | 0.16 | 0.00 | 0.11 | 0.00 | - | 25 | 29 | 33.99% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | -0.23 | -88.46% | 3 | 13 | 12.50% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 42.38% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 73.83% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 135.64% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 91.02% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.73 | 0.00 | - | 2 | 12 | 104.10% |
| RCL240510P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 35 | 66.99% |
| RCL240510P00114000 | 2024-05-02 1:01PM EDT | 114.00 | 0.03 | 0.03 | 0.10 | -0.29 | -90.62% | 1 | 4 | 57.81% |
| RCL240510P00115000 | 2024-05-02 1:02PM EDT | 115.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 168 | 54.88% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 72.66% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.31 | 0.00 | - | 2 | 4 | 58.69% |
| RCL240510P00118000 | 2024-05-01 12:51PM EDT | 118.00 | 0.71 | 0.01 | 0.95 | 0.00 | - | 2 | 6 | 70.95% |
| RCL240510P00120000 | 2024-05-01 2:28PM EDT | 120.00 | 0.11 | 0.01 | 0.28 | 0.00 | - | 1 | 19 | 50.59% |
| RCL240510P00122000 | 2024-04-26 3:53PM EDT | 122.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 11 | 196 | 49.12% |
| RCL240510P00123000 | 2024-04-26 2:46PM EDT | 123.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 10 | 26 | 44.63% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.06 | 0.69 | 0.00 | - | 2 | 21 | 50.15% |
| RCL240510P00125000 | 2024-05-01 3:13PM EDT | 125.00 | 0.10 | 0.06 | 0.21 | 0.00 | - | 17 | 41 | 41.41% |
| RCL240510P00126000 | 2024-04-29 3:03PM EDT | 126.00 | 0.25 | 0.14 | 0.22 | +0.10 | +66.67% | 1 | 8 | 39.21% |
| RCL240510P00127000 | 2024-05-02 2:43PM EDT | 127.00 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 4 | 44 | 36.62% |
| RCL240510P00128000 | 2024-05-02 11:59AM EDT | 128.00 | 0.30 | 0.23 | 0.27 | -0.45 | -60.00% | 4 | 58 | 35.69% |
| RCL240510P00129000 | 2024-05-02 12:55PM EDT | 129.00 | 0.50 | 0.29 | 0.33 | -0.42 | -45.65% | 10 | 13 | 34.72% |
| RCL240510P00130000 | 2024-05-02 2:35PM EDT | 130.00 | 0.40 | 0.38 | 0.42 | -0.17 | -29.82% | 29 | 82 | 34.13% |
| RCL240510P00131000 | 2024-05-02 2:07PM EDT | 131.00 | 0.53 | 0.49 | 0.53 | -0.13 | -19.70% | 14 | 32 | 33.52% |
| RCL240510P00132000 | 2024-05-02 12:30PM EDT | 132.00 | 1.01 | 0.60 | 0.68 | +0.04 | +4.12% | 1 | 114 | 33.18% |
| RCL240510P00133000 | 2024-05-02 2:02PM EDT | 133.00 | 0.92 | 0.77 | 0.85 | -0.81 | -46.82% | 6 | 37 | 32.62% |
| RCL240510P00134000 | 2024-05-02 2:02PM EDT | 134.00 | 1.14 | 0.99 | 1.07 | -1.19 | -51.07% | 34 | 38 | 32.25% |
| RCL240510P00135000 | 2024-05-02 2:35PM EDT | 135.00 | 1.30 | 1.24 | 1.32 | -0.32 | -19.75% | 32 | 135 | 31.71% |
| RCL240510P00136000 | 2024-05-02 1:30PM EDT | 136.00 | 2.06 | 1.56 | 1.64 | -0.03 | -1.44% | 114 | 17 | 31.47% |
| RCL240510P00137000 | 2024-05-02 2:17PM EDT | 137.00 | 2.04 | 1.95 | 2.04 | -1.31 | -39.10% | 1 | 33 | 31.52% |
| RCL240510P00138000 | 2024-05-01 3:18PM EDT | 138.00 | 2.39 | 2.35 | 2.45 | 0.00 | - | 14 | 31 | 31.03% |
| RCL240510P00139000 | 2024-05-02 2:45PM EDT | 139.00 | 3.00 | 2.86 | 2.94 | -0.70 | -18.92% | 9 | 99 | 30.81% |
| RCL240510P00140000 | 2024-05-02 11:46AM EDT | 140.00 | 4.00 | 3.35 | 3.50 | +0.50 | +14.29% | 23 | 57 | 30.69% |
| RCL240510P00141000 | 2024-05-01 3:30PM EDT | 141.00 | 4.45 | 3.90 | 4.10 | 0.00 | - | 23 | 45 | 30.37% |
| RCL240510P00142000 | 2024-05-01 2:51PM EDT | 142.00 | 4.50 | 4.60 | 4.85 | 0.00 | - | 3 | 50 | 31.25% |
| RCL240510P00148000 | 2024-04-29 3:02PM EDT | 148.00 | 6.75 | 9.40 | 10.35 | 0.00 | - | 1 | 2 | 43.16% |
