Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.096,18 +192,89 (+0,51%) Gold
2.310,00 -1,00 (-0,04%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.130,79 +1.979,43 (+3,72%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00070000 | 2024-04-10 1:05PM EDT | 70.00 | 62.75 | 66.00 | 68.40 | 0.00 | - | - | 21 | 160.55% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 238.97% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 50.80 | 53.65 | 0.00 | - | 1 | 1 | 120.31% |
| RCL240517C00090000 | 2024-04-22 3:18PM EDT | 90.00 | 44.03 | 46.15 | 48.60 | 0.00 | - | 1 | 3 | 115.82% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 38.02 | 41.35 | 43.60 | 0.00 | - | 1 | 4 | 107.23% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 115.43% |
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 105.00 | 25.95 | 31.30 | 32.35 | 0.00 | - | 1 | 509 | 78.08% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 110.00 | 28.05 | 26.15 | 28.00 | 0.00 | - | 1 | 105 | 54.88% |
| RCL240517C00115000 | 2024-05-01 11:19AM EDT | 115.00 | 20.10 | 21.60 | 22.30 | 0.00 | - | 1 | 82 | 54.10% |
| RCL240517C00116000 | 2024-04-25 3:44PM EDT | 116.00 | 23.10 | 20.70 | 21.25 | 0.00 | - | - | 17 | 50.39% |
| RCL240517C00117000 | 2024-04-23 9:45AM EDT | 117.00 | 18.00 | 18.85 | 20.30 | 0.00 | - | - | 7 | 49.81% |
| RCL240517C00119000 | 2024-04-29 9:30AM EDT | 119.00 | 24.30 | 17.65 | 18.30 | 0.00 | - | 1 | 2 | 45.51% |
| RCL240517C00120000 | 2024-04-26 9:32AM EDT | 120.00 | 19.50 | 16.90 | 17.40 | 0.00 | - | 4 | 101 | 45.90% |
| RCL240517C00121000 | 2024-04-23 9:51AM EDT | 121.00 | 15.24 | 15.75 | 16.50 | 0.00 | - | - | 2 | 45.90% |
| RCL240517C00122000 | 2024-04-29 1:31PM EDT | 122.00 | 20.75 | 14.90 | 15.50 | 0.00 | - | 19 | 22 | 43.60% |
| RCL240517C00124000 | 2024-05-01 1:33PM EDT | 124.00 | 12.65 | 12.95 | 13.60 | 0.00 | - | 3 | 28 | 40.87% |
| RCL240517C00125000 | 2024-05-01 12:17PM EDT | 125.00 | 12.65 | 12.15 | 12.50 | 0.00 | - | 2 | 367 | 36.67% |
| RCL240517C00126000 | 2024-05-01 11:52AM EDT | 126.00 | 11.55 | 11.00 | 11.65 | 0.00 | - | 5 | 19 | 36.89% |
| RCL240517C00127000 | 2024-04-25 3:34PM EDT | 127.00 | 12.85 | 10.05 | 10.80 | 0.00 | - | - | 11 | 36.72% |
| RCL240517C00128000 | 2024-05-01 12:17PM EDT | 128.00 | 10.05 | 9.10 | 9.95 | 0.00 | - | 2 | 3 | 36.23% |
| RCL240517C00129000 | 2024-04-26 3:37PM EDT | 129.00 | 12.38 | 8.65 | 9.10 | 0.00 | - | 2 | 5 | 35.45% |
| RCL240517C00130000 | 2024-05-01 2:33PM EDT | 130.00 | 8.50 | 7.95 | 8.30 | 0.00 | - | 60 | 1,840 | 35.01% |
| RCL240517C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 11.80 | 7.25 | 7.55 | 0.00 | - | 1 | 11 | 34.82% |
| RCL240517C00132000 | 2024-05-01 11:13AM EDT | 132.00 | 6.15 | 6.45 | 6.80 | 0.00 | - | 5 | 22 | 34.29% |
| RCL240517C00133000 | 2024-05-01 11:28AM EDT | 133.00 | 5.35 | 5.80 | 6.05 | 0.00 | - | 2 | 27 | 33.45% |
| RCL240517C00134000 | 2024-05-01 11:40AM EDT | 134.00 | 5.35 | 5.25 | 5.50 | 0.00 | - | 12 | 87 | 34.18% |
| RCL240517C00135000 | 2024-05-02 11:41AM EDT | 135.00 | 5.70 | 4.60 | 4.85 | -0.05 | -0.87% | 3 | 521 | 33.58% |
| RCL240517C00136000 | 2024-05-02 11:31AM EDT | 136.00 | 4.90 | 4.10 | 4.30 | +0.50 | +11.36% | 43 | 128 | 33.55% |
| RCL240517C00137000 | 2024-05-02 12:50PM EDT | 137.00 | 3.65 | 3.60 | 3.75 | -0.70 | -16.09% | 9 | 79 | 33.13% |
| RCL240517C00138000 | 2024-05-02 11:45AM EDT | 138.00 | 3.30 | 3.10 | 3.20 | -0.55 | -14.29% | 27 | 336 | 32.36% |
| RCL240517C00139000 | 2024-05-02 12:39PM EDT | 139.00 | 2.64 | 2.64 | 2.79 | -0.90 | -25.42% | 10 | 201 | 32.45% |
| RCL240517C00140000 | 2024-05-02 12:37PM EDT | 140.00 | 2.21 | 2.30 | 2.38 | -0.71 | -24.32% | 27 | 904 | 32.15% |
| RCL240517C00141000 | 2024-05-02 10:39AM EDT | 141.00 | 2.49 | 1.92 | 2.02 | -0.17 | -6.39% | 29 | 142 | 31.96% |
| RCL240517C00142000 | 2024-05-02 12:35PM EDT | 142.00 | 1.63 | 1.63 | 1.69 | -0.24 | -12.83% | 23 | 191 | 31.65% |
| RCL240517C00143000 | 2024-05-02 10:39AM EDT | 143.00 | 1.80 | 1.37 | 1.43 | +0.10 | +5.88% | 2 | 150 | 31.69% |
| RCL240517C00145000 | 2024-05-02 12:53PM EDT | 145.00 | 0.92 | 0.88 | 0.94 | -0.29 | -23.97% | 57 | 296 | 30.91% |
| RCL240517C00150000 | 2024-05-02 12:35PM EDT | 150.00 | 0.27 | 0.26 | 0.30 | -0.29 | -51.79% | 80 | 2,151 | 30.18% |
| RCL240517C00152500 | 2024-05-01 3:28PM EDT | 152.50 | 0.31 | 0.12 | 0.15 | 0.00 | - | 54 | 73 | 29.64% |
| RCL240517C00155000 | 2024-05-01 3:34PM EDT | 155.00 | 0.35 | 0.04 | 0.09 | 0.00 | - | 6 | 443 | 30.37% |
| RCL240517C00160000 | 2024-05-02 11:07AM EDT | 160.00 | 0.08 | 0.00 | 0.14 | -0.05 | -38.46% | 1 | 98 | 39.45% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 165.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 48.58% |
| RCL240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 5 | 68.56% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 5 | 54.88% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 60.55% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 88.09% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 93.99% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 95.02% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | - | 1 | 140.43% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 1 | 114.84% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 101.76% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 8 | 92.58% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 5 | 21 | 81.84% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.00 | 0.23 | 0.00 | - | 4 | 87 | 71.68% |
| RCL240517P00105000 | 2024-04-26 9:47AM EDT | 105.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 659 | 51.56% |
| RCL240517P00110000 | 2024-05-02 10:02AM EDT | 110.00 | 0.09 | 0.00 | 0.04 | +0.04 | +80.00% | 1 | 587 | 45.12% |
| RCL240517P00115000 | 2024-05-02 11:06AM EDT | 115.00 | 0.15 | 0.03 | 0.09 | 0.00 | - | 1 | 899 | 41.41% |
| RCL240517P00116000 | 2024-05-01 3:44PM EDT | 116.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 40.33% |
| RCL240517P00118000 | 2024-05-01 2:50PM EDT | 118.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 34 | 39 | 49.32% |
| RCL240517P00119000 | 2024-05-01 11:35AM EDT | 119.00 | 0.27 | 0.05 | 0.49 | 0.00 | - | 1 | 12 | 48.39% |
| RCL240517P00120000 | 2024-05-01 3:33PM EDT | 120.00 | 0.22 | 0.16 | 0.34 | 0.00 | - | 8 | 248 | 42.29% |
| RCL240517P00121000 | 2024-04-25 10:53AM EDT | 121.00 | 0.50 | 0.21 | 0.26 | 0.00 | - | - | 1,002 | 37.84% |
| RCL240517P00122000 | 2024-04-25 10:14AM EDT | 122.00 | 0.68 | 0.27 | 0.31 | 0.00 | - | - | 2 | 37.26% |
| RCL240517P00123000 | 2024-05-01 1:48PM EDT | 123.00 | 0.47 | 0.32 | 0.37 | 0.00 | - | 4 | 27 | 36.72% |
| RCL240517P00124000 | 2024-05-01 1:07PM EDT | 124.00 | 0.63 | 0.40 | 0.44 | 0.00 | - | 13 | 20 | 36.16% |
| RCL240517P00125000 | 2024-05-02 12:03PM EDT | 125.00 | 0.42 | 0.49 | 0.53 | +0.03 | +7.69% | 10 | 548 | 35.74% |
| RCL240517P00126000 | 2024-05-01 2:55PM EDT | 126.00 | 0.45 | 0.59 | 0.64 | 0.00 | - | 2 | 31 | 35.40% |
| RCL240517P00127000 | 2024-05-01 1:13PM EDT | 127.00 | 0.71 | 0.71 | 0.77 | -0.31 | -30.39% | 1 | 10 | 35.08% |
| RCL240517P00128000 | 2024-05-02 12:20PM EDT | 128.00 | 0.84 | 0.86 | 0.91 | +0.20 | +31.25% | 5 | 1,003 | 34.60% |
| RCL240517P00129000 | 2024-05-02 12:20PM EDT | 129.00 | 1.02 | 1.04 | 1.10 | +0.15 | +17.24% | 1 | 116 | 34.45% |
| RCL240517P00130000 | 2024-05-02 12:20PM EDT | 130.00 | 1.20 | 1.24 | 1.32 | -0.62 | -34.07% | 15 | 765 | 34.33% |
| RCL240517P00131000 | 2024-05-02 10:24AM EDT | 131.00 | 1.50 | 1.48 | 1.61 | -0.58 | -27.88% | 16 | 57 | 34.62% |
| RCL240517P00132000 | 2024-05-02 10:35AM EDT | 132.00 | 1.57 | 1.74 | 1.91 | -0.38 | -19.49% | 2 | 110 | 34.60% |
| RCL240517P00133000 | 2024-05-02 10:28AM EDT | 133.00 | 2.05 | 2.05 | 2.16 | +0.31 | +17.82% | 1 | 99 | 33.74% |
| RCL240517P00134000 | 2024-05-02 11:55AM EDT | 134.00 | 2.49 | 2.38 | 2.49 | +0.24 | +10.67% | 9 | 87 | 33.35% |
| RCL240517P00135000 | 2024-05-02 11:08AM EDT | 135.00 | 2.33 | 2.78 | 2.91 | -0.92 | -28.31% | 15 | 786 | 33.41% |
| RCL240517P00136000 | 2024-05-02 11:08AM EDT | 136.00 | 2.73 | 3.20 | 3.35 | -0.37 | -11.94% | 6 | 221 | 33.28% |
| RCL240517P00137000 | 2024-05-02 12:12PM EDT | 137.00 | 3.55 | 3.65 | 3.85 | -1.10 | -23.66% | 27 | 507 | 33.31% |
| RCL240517P00138000 | 2024-05-02 12:12PM EDT | 138.00 | 4.05 | 4.15 | 4.35 | +0.25 | +6.58% | 20 | 212 | 32.98% |
| RCL240517P00139000 | 2024-05-02 11:20AM EDT | 139.00 | 4.05 | 4.70 | 4.95 | -1.60 | -28.32% | 16 | 148 | 33.15% |
| RCL240517P00140000 | 2024-05-02 11:20AM EDT | 140.00 | 4.55 | 5.35 | 5.60 | -2.25 | -33.09% | 32 | 774 | 33.45% |
| RCL240517P00141000 | 2024-05-01 2:49PM EDT | 141.00 | 4.95 | 5.95 | 6.20 | 0.00 | - | 2 | 150 | 32.91% |
| RCL240517P00142000 | 2024-05-02 11:09AM EDT | 142.00 | 5.75 | 6.60 | 6.85 | +0.40 | +7.48% | 57 | 49 | 32.46% |
| RCL240517P00143000 | 2024-05-02 11:19AM EDT | 143.00 | 6.50 | 7.35 | 7.60 | -0.15 | -2.26% | 5 | 72 | 32.64% |
| RCL240517P00145000 | 2024-04-29 2:00PM EDT | 145.00 | 5.10 | 8.90 | 10.35 | 0.00 | - | 1 | 129 | 45.65% |
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 150.00 | 12.90 | 13.05 | 14.15 | 0.00 | - | 1 | 29 | 43.34% |
| RCL240517P00152500 | 2024-04-30 10:39AM EDT | 152.50 | 11.69 | 15.45 | 16.25 | 0.00 | - | 2 | 10 | 41.90% |
| RCL240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 14.65 | 18.10 | 18.75 | 0.00 | - | 4 | 5 | 46.29% |
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 160.00 | 21.50 | 22.90 | 23.65 | 0.00 | - | 2 | 2 | 52.44% |
