Deutsche Märkte schließen in 47 Minuten
DAX
17.923,56 -8,61 (-0,05%) Euro Stoxx 50
4.901,81 -19,41 (-0,39%) Dow Jones 30
38.001,37 +98,08 (+0,26%) Gold
2.308,30 -2,70 (-0,12%) EUR/USD
1,0685 -0,0033 (-0,31%) Bitcoin EUR
55.276,88 +1.665,29 (+3,11%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 24.88 | 31.30 | 34.15 | 0.00 | - | 1 | 1 | 89.70% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 110.00 | 25.80 | 26.10 | 29.40 | 0.00 | - | 46 | 42 | 81.79% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 115.00 | 25.25 | 22.30 | 23.15 | 0.00 | - | 1 | 4 | 49.22% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 21.40 | 16.55 | 18.75 | 0.00 | - | 5 | 8 | 49.76% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 16.35 | 17.70 | 0.00 | - | 1 | 1 | 46.92% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 15.75 | 16.55 | 0.00 | - | 5 | 5 | 42.70% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 14.80 | 15.45 | 0.00 | - | - | 2 | 39.19% |
| RCL240524C00124000 | 2024-05-01 12:01PM EDT | 124.00 | 13.60 | 13.60 | 15.40 | 0.00 | - | 3 | 22 | 48.83% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 13.05 | 13.90 | 0.00 | - | 3 | 43 | 40.85% |
| RCL240524C00126000 | 2024-05-01 2:33PM EDT | 126.00 | 12.35 | 11.55 | 12.70 | 0.00 | - | 3 | 4 | 36.26% |
| RCL240524C00128000 | 2024-04-23 11:01AM EDT | 128.00 | 11.65 | 9.80 | 11.05 | 0.00 | - | 1 | 0 | 35.72% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 10.00 | 11.40 | 0.00 | - | 2 | 2 | 45.97% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 11.50 | 8.90 | 9.45 | 0.00 | - | 3 | 11 | 34.82% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 8.50 | 8.90 | 0.00 | - | 1 | 2 | 36.24% |
| RCL240524C00132000 | 2024-05-01 9:30AM EDT | 132.00 | 8.85 | 7.80 | 8.05 | 0.00 | - | 2 | 13 | 34.80% |
| RCL240524C00133000 | 2024-04-22 9:39AM EDT | 133.00 | 6.30 | 7.10 | 7.80 | 0.00 | - | 1 | 7 | 38.00% |
| RCL240524C00134000 | 2024-04-29 11:22AM EDT | 134.00 | 10.12 | 6.40 | 7.00 | 0.00 | - | 1 | 20 | 36.52% |
| RCL240524C00135000 | 2024-05-01 10:31AM EDT | 135.00 | 4.90 | 5.90 | 6.20 | 0.00 | - | 1 | 13 | 34.89% |
| RCL240524C00136000 | 2024-05-01 10:21AM EDT | 136.00 | 4.65 | 5.30 | 5.70 | 0.00 | - | 1 | 2 | 35.28% |
| RCL240524C00137000 | 2024-05-01 2:59PM EDT | 137.00 | 6.00 | 4.75 | 4.90 | 0.00 | - | 5 | 8 | 33.24% |
| RCL240524C00138000 | 2024-05-02 10:06AM EDT | 138.00 | 4.55 | 4.25 | 4.45 | +0.30 | +7.06% | 1 | 20 | 33.52% |
| RCL240524C00139000 | 2024-05-01 11:32AM EDT | 139.00 | 3.10 | 3.80 | 4.05 | 0.00 | - | 3 | 5 | 33.91% |
| RCL240524C00140000 | 2024-05-01 3:16PM EDT | 140.00 | 4.25 | 3.35 | 3.50 | 0.00 | - | 13 | 19 | 32.96% |
| RCL240524C00141000 | 2024-04-30 3:16PM EDT | 141.00 | 5.00 | 2.71 | 3.15 | 0.00 | - | 1 | 18 | 33.23% |
| RCL240524C00142000 | 2024-04-29 2:26PM EDT | 142.00 | 6.00 | 2.62 | 2.90 | 0.00 | - | 1 | 3 | 34.03% |
| RCL240524C00143000 | 2024-05-01 2:54PM EDT | 143.00 | 2.91 | 2.27 | 2.74 | 0.00 | - | 2 | 23 | 35.34% |
| RCL240524C00145000 | 2024-05-01 9:46AM EDT | 145.00 | 1.71 | 1.70 | 2.31 | 0.00 | - | 10 | 15 | 36.60% |
| RCL240524C00146000 | 2024-04-25 2:26PM EDT | 146.00 | 2.41 | 1.45 | 2.70 | 0.00 | - | - | 0 | 42.07% |
| RCL240524C00148000 | 2024-04-30 3:23PM EDT | 148.00 | 2.17 | 1.02 | 1.24 | 0.00 | - | 1 | 8 | 32.98% |
| RCL240524C00149000 | 2024-04-30 1:02PM EDT | 149.00 | 2.04 | 0.88 | 1.02 | 0.00 | - | 1 | 12 | 32.42% |
| RCL240524C00150000 | 2024-05-01 1:30PM EDT | 150.00 | 0.66 | 0.71 | 0.92 | 0.00 | - | 10 | 31 | 32.98% |
| RCL240524C00152500 | 2024-05-01 12:51PM EDT | 152.50 | 0.45 | 0.50 | 1.67 | 0.00 | - | 3 | 8 | 45.51% |
| RCL240524C00155000 | 2024-04-29 1:18PM EDT | 155.00 | 1.04 | 0.27 | 0.41 | 0.00 | - | 1 | 3 | 32.96% |
| RCL240524C00157500 | 2024-04-30 11:24AM EDT | 157.50 | 0.64 | 0.19 | 0.34 | 0.00 | - | 1 | 27 | 34.77% |
| RCL240524C00160000 | 2024-04-29 1:10PM EDT | 160.00 | 0.42 | 0.06 | 0.72 | 0.00 | - | 1 | 4 | 45.14% |
| RCL240524C00165000 | 2024-04-05 10:44AM EDT | 165.00 | 0.85 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 45.70% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 90.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 94.14% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 17 | 19 | 64.36% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 115.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 54.32% |
| RCL240524P00118000 | 2024-05-01 9:36AM EDT | 118.00 | 0.48 | 0.29 | 0.36 | 0.00 | - | 15 | 25 | 40.33% |
| RCL240524P00119000 | 2024-05-01 10:02AM EDT | 119.00 | 0.50 | 0.35 | 1.45 | 0.00 | - | 19 | 23 | 56.69% |
| RCL240524P00120000 | 2024-05-01 10:09AM EDT | 120.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 4 | 29 | 41.75% |
| RCL240524P00123000 | 2024-05-01 2:32PM EDT | 123.00 | 0.70 | 0.55 | 0.74 | 0.00 | - | 50 | 65 | 38.23% |
| RCL240524P00124000 | 2024-04-29 2:06PM EDT | 124.00 | 0.42 | 0.70 | 1.89 | 0.00 | - | 1 | 8 | 50.32% |
| RCL240524P00125000 | 2024-04-29 10:40AM EDT | 125.00 | 0.60 | 0.50 | 0.98 | 0.00 | - | 5 | 30 | 37.48% |
| RCL240524P00126000 | 2024-04-30 11:24AM EDT | 126.00 | 0.63 | 0.99 | 1.11 | 0.00 | - | 4 | 11 | 36.94% |
| RCL240524P00127000 | 2024-05-01 11:51AM EDT | 127.00 | 1.42 | 1.14 | 1.37 | 0.00 | - | 2 | 15 | 37.67% |
| RCL240524P00128000 | 2024-05-01 12:02PM EDT | 128.00 | 1.62 | 1.30 | 1.47 | 0.00 | - | 24 | 25 | 36.40% |
| RCL240524P00129000 | 2024-05-01 12:27PM EDT | 129.00 | 1.83 | 1.30 | 1.69 | 0.00 | - | 3 | 27 | 36.21% |
| RCL240524P00130000 | 2024-05-01 11:38AM EDT | 130.00 | 2.38 | 1.77 | 2.23 | 0.00 | - | 4 | 8 | 38.67% |
| RCL240524P00131000 | 2024-05-01 11:02AM EDT | 131.00 | 2.73 | 2.01 | 2.37 | 0.00 | - | 1 | 24 | 37.24% |
| RCL240524P00132000 | 2024-05-02 10:24AM EDT | 132.00 | 2.40 | 2.24 | 2.46 | -0.52 | -17.81% | 2 | 2 | 35.27% |
| RCL240524P00134000 | 2024-05-01 12:51PM EDT | 134.00 | 3.60 | 2.81 | 3.30 | 0.00 | - | 8 | 6 | 36.11% |
| RCL240524P00135000 | 2024-05-01 11:30AM EDT | 135.00 | 4.46 | 3.35 | 3.65 | 0.00 | - | 12 | 37 | 35.60% |
| RCL240524P00136000 | 2024-05-02 10:03AM EDT | 136.00 | 3.80 | 3.75 | 4.55 | +0.70 | +22.58% | 1 | 15 | 38.94% |
| RCL240524P00137000 | 2024-05-02 10:26AM EDT | 137.00 | 4.30 | 4.25 | 4.45 | +0.80 | +22.86% | 4 | 9 | 34.67% |
| RCL240524P00138000 | 2024-05-01 2:52PM EDT | 138.00 | 3.90 | 4.75 | 4.95 | 0.00 | - | 6 | 17 | 34.57% |
| RCL240524P00139000 | 2024-05-01 3:00PM EDT | 139.00 | 4.20 | 5.25 | 5.80 | 0.00 | - | 2 | 15 | 36.79% |
| RCL240524P00140000 | 2024-05-01 9:36AM EDT | 140.00 | 6.30 | 5.85 | 6.10 | 0.00 | - | 3 | 4 | 34.77% |
| RCL240524P00142000 | 2024-05-01 2:49PM EDT | 142.00 | 6.20 | 6.95 | 7.35 | 0.00 | - | 2 | 3 | 34.77% |
| RCL240524P00143000 | 2024-05-01 12:01PM EDT | 143.00 | 8.55 | 6.65 | 8.80 | 0.00 | - | 3 | 6 | 40.80% |
| RCL240524P00145000 | 2024-05-01 1:33PM EDT | 145.00 | 10.40 | 8.80 | 9.75 | 0.00 | - | 3 | 4 | 37.32% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 150.00 | 18.80 | 13.15 | 14.00 | 0.00 | - | - | 1 | 40.77% |
