Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,00 -6,90 (-0,30%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.379,52 -3.324,02 (-5,57%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2024-03-28 11:34AM EDT | 17.50 | 121.37 | 121.20 | 124.65 | 0.00 | - | 1 | 34 | 311.72% |
| RCL240621C00020000 | 2023-10-26 3:12PM EDT | 20.00 | 65.35 | 84.25 | 85.70 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00022500 | 2023-02-07 11:33AM EDT | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240621C00025000 | 2023-07-06 10:00AM EDT | 25.00 | 77.50 | 79.70 | 80.85 | 0.00 | - | 1 | 15 | 0.00% |
| RCL240621C00027500 | 2023-04-10 3:04PM EDT | 27.50 | 38.05 | 51.70 | 52.55 | 0.00 | - | - | 4 | 0.00% |
| RCL240621C00030000 | 2023-10-25 9:34AM EDT | 30.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00032500 | 2023-04-10 12:39PM EDT | 32.50 | 33.40 | 47.40 | 48.35 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240621C00035000 | 2024-01-24 2:21PM EDT | 35.00 | 91.00 | 86.20 | 89.60 | 0.00 | - | 1 | 104 | 0.00% |
| RCL240621C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 99.92 | 98.40 | 101.95 | 0.00 | - | 1 | 39 | 175.59% |
| RCL240621C00042500 | 2024-01-11 4:17PM EDT | 42.50 | 81.55 | 73.25 | 77.05 | 0.00 | - | - | 1 | 0.00% |
| RCL240621C00045000 | 2023-11-14 4:48PM EDT | 45.00 | 59.95 | 75.50 | 79.70 | 0.00 | - | 1 | 262 | 0.00% |
| RCL240621C00047500 | 2023-04-10 12:39PM EDT | 47.50 | 22.65 | 35.30 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240621C00050000 | 2024-03-26 3:12PM EDT | 50.00 | 87.63 | 87.20 | 88.65 | 0.00 | - | 1 | 911 | 0.00% |
| RCL240621C00052500 | 2024-02-07 11:45AM EDT | 52.50 | 69.78 | 73.65 | 77.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL240621C00055000 | 2024-02-06 10:31AM EDT | 55.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 0.00% |
| RCL240621C00057500 | 2023-12-05 3:56PM EDT | 57.50 | 58.73 | 65.25 | 67.50 | 0.00 | - | 2 | 8 | 0.00% |
| RCL240621C00060000 | 2024-04-29 10:12AM EDT | 60.00 | 81.00 | 78.90 | 82.05 | 0.00 | - | 3 | 764 | 132.62% |
| RCL240621C00062500 | 2024-03-04 1:28PM EDT | 62.50 | 65.78 | 74.85 | 78.65 | 0.00 | - | 1 | 250 | 143.99% |
| RCL240621C00065000 | 2024-03-27 12:33PM EDT | 65.00 | 75.00 | 74.10 | 77.40 | 0.00 | - | 2 | 669 | 128.71% |
| RCL240621C00067500 | 2024-03-04 1:31PM EDT | 67.50 | 60.16 | 70.05 | 73.35 | 0.00 | - | 2 | 40 | 125.49% |
| RCL240621C00070000 | 2024-04-05 10:16AM EDT | 70.00 | 66.80 | 68.80 | 72.15 | 0.00 | - | 11 | 123 | 110.99% |
| RCL240621C00072500 | 2024-04-01 2:22PM EDT | 72.50 | 67.55 | 66.45 | 69.65 | 0.00 | - | 1 | 23 | 107.96% |
| RCL240621C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 65.53 | 63.85 | 67.05 | 0.00 | - | 1 | 195 | 100.68% |
| RCL240621C00077500 | 2024-03-13 10:57AM EDT | 77.50 | 56.16 | 50.55 | 53.15 | 0.00 | - | 2 | 302 | 0.00% |
| RCL240621C00080000 | 2024-04-19 2:57PM EDT | 80.00 | 48.95 | 58.90 | 62.25 | 0.00 | - | 2 | 183 | 94.43% |
| RCL240621C00082500 | 2024-04-24 11:35AM EDT | 82.50 | 55.52 | 56.80 | 58.35 | 0.00 | - | 4 | 100 | 77.44% |
| RCL240621C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 55.10 | 54.80 | 56.40 | 0.00 | - | 2 | 116 | 86.18% |
| RCL240621C00087500 | 2024-04-22 3:16PM EDT | 87.50 | 46.73 | 51.60 | 53.35 | 0.00 | - | 81 | 105 | 66.75% |
| RCL240621C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 44.12 | 49.80 | 50.75 | 0.00 | - | 3 | 519 | 71.24% |
| RCL240621C00092500 | 2024-04-30 12:08PM EDT | 92.50 | 49.60 | 46.75 | 48.40 | +3.95 | +8.65% | 1 | 125 | 62.70% |
| RCL240621C00095000 | 2024-04-24 11:35AM EDT | 95.00 | 43.22 | 44.50 | 46.00 | 0.00 | - | 1 | 1,807 | 63.31% |
| RCL240621C00097500 | 2024-04-24 11:35AM EDT | 97.50 | 40.80 | 42.35 | 43.75 | 0.00 | - | 5 | 75 | 65.23% |
| RCL240621C00100000 | 2024-04-29 12:21PM EDT | 100.00 | 42.31 | 39.45 | 40.90 | 0.00 | - | 5 | 291 | 54.74% |
| RCL240621C00105000 | 2024-04-30 3:28PM EDT | 105.00 | 36.39 | 34.95 | 36.25 | +1.12 | +3.18% | 4 | 643 | 54.93% |
| RCL240621C00110000 | 2024-04-25 2:50PM EDT | 110.00 | 29.20 | 29.50 | 32.20 | 0.00 | - | 6 | 2,958 | 50.85% |
| RCL240621C00115000 | 2024-04-29 3:02PM EDT | 115.00 | 28.75 | 25.40 | 26.50 | 0.00 | - | 2 | 1,055 | 49.88% |
| RCL240621C00120000 | 2024-04-30 1:45PM EDT | 120.00 | 23.08 | 20.80 | 22.05 | -1.11 | -4.59% | 3 | 1,377 | 46.39% |
| RCL240621C00125000 | 2024-04-30 1:45PM EDT | 125.00 | 18.72 | 16.40 | 17.85 | -1.10 | -5.55% | 4 | 1,289 | 43.42% |
| RCL240621C00130000 | 2024-04-30 1:20PM EDT | 130.00 | 14.39 | 12.50 | 14.40 | -2.05 | -12.47% | 7 | 1,802 | 43.19% |
| RCL240621C00135000 | 2024-04-30 3:58PM EDT | 135.00 | 10.30 | 10.15 | 10.30 | -2.10 | -16.94% | 76 | 1,202 | 37.59% |
| RCL240621C00140000 | 2024-04-30 3:51PM EDT | 140.00 | 7.65 | 7.35 | 7.45 | -1.21 | -13.66% | 130 | 5,611 | 36.28% |
| RCL240621C00145000 | 2024-04-30 3:42PM EDT | 145.00 | 5.25 | 5.05 | 5.20 | -1.62 | -23.58% | 79 | 717 | 35.42% |
| RCL240621C00150000 | 2024-04-30 1:59PM EDT | 150.00 | 3.91 | 3.30 | 3.40 | -0.72 | -15.55% | 23 | 1,928 | 34.28% |
| RCL240621C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 2.18 | 2.00 | 2.33 | -0.68 | -23.78% | 69 | 675 | 34.73% |
| RCL240621C00160000 | 2024-04-30 3:49PM EDT | 160.00 | 1.33 | 1.19 | 1.29 | -0.27 | -16.87% | 3 | 2,228 | 32.97% |
| RCL240621C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 0.75 | 0.64 | 0.76 | -0.29 | -27.88% | 2 | 48 | 32.69% |
| RCL240621C00170000 | 2024-04-30 11:52AM EDT | 170.00 | 0.45 | 0.40 | 0.46 | -0.14 | -23.73% | 1 | 101 | 32.89% |
| RCL240621C00175000 | 2024-04-29 2:02PM EDT | 175.00 | 0.34 | 0.19 | 1.01 | 0.00 | - | 3 | 51 | 43.70% |
| RCL240621C00180000 | 2024-04-23 3:24PM EDT | 180.00 | 0.04 | 0.06 | 0.85 | 0.00 | - | 1 | 75 | 45.68% |
| RCL240621C00185000 | 2024-04-01 3:25PM EDT | 185.00 | 0.57 | 0.03 | 0.50 | 0.00 | - | 1 | 11 | 44.09% |
| RCL240621C00190000 | 2024-04-29 2:23PM EDT | 190.00 | 0.17 | 0.00 | 0.58 | 0.00 | - | 5 | 9 | 48.73% |
| RCL240621C00195000 | 2024-04-29 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 1 | 7 | 47.07% |
| RCL240621C00200000 | 2024-04-29 2:23PM EDT | 200.00 | 0.12 | 0.00 | 0.72 | 0.00 | - | 6 | 9 | 50.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2024-03-28 9:55AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,474 | 181.25% |
| RCL240621P00020000 | 2024-01-02 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,206 | 50.00% |
| RCL240621P00022500 | 2023-11-30 10:30AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 427 | 202.73% |
| RCL240621P00025000 | 2024-02-01 12:04PM EDT | 25.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 2,471 | 171.88% |
| RCL240621P00027500 | 2023-11-03 11:09AM EDT | 27.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 185.16% |
| RCL240621P00030000 | 2024-02-27 4:52PM EDT | 30.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 4,324 | 176.95% |
| RCL240621P00032500 | 2024-02-27 4:54PM EDT | 32.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 167.97% |
| RCL240621P00035000 | 2023-11-07 4:26PM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 2 | 29 | 166.41% |
| RCL240621P00037500 | 2023-11-07 4:27PM EDT | 37.50 | 0.31 | 0.00 | 0.48 | 0.00 | - | 2 | 6,191 | 162.11% |
| RCL240621P00040000 | 2024-03-20 2:14PM EDT | 40.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1,474 | 139.06% |
| RCL240621P00042500 | 2023-11-07 4:27PM EDT | 42.50 | 0.45 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 152.93% |
| RCL240621P00045000 | 2024-03-22 10:51AM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,270 | 127.34% |
| RCL240621P00047500 | 2023-12-18 4:16PM EDT | 47.50 | 0.18 | 0.05 | 0.41 | 0.00 | - | 4 | 586 | 133.40% |
| RCL240621P00050000 | 2024-02-23 4:50PM EDT | 50.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 1 | 236 | 150.29% |
| RCL240621P00052500 | 2024-02-01 10:43AM EDT | 52.50 | 0.22 | 0.01 | 1.01 | 0.00 | - | 1 | 18 | 138.09% |
| RCL240621P00055000 | 2024-02-20 1:28PM EDT | 55.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 48 | 1,257 | 104.69% |
| RCL240621P00057500 | 2024-02-02 10:48AM EDT | 57.50 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 112 | 104.69% |
| RCL240621P00060000 | 2024-03-08 2:06PM EDT | 60.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 882 | 95.51% |
| RCL240621P00062500 | 2024-04-19 3:31PM EDT | 62.50 | 0.04 | 0.00 | 1.28 | 0.00 | - | 1 | 837 | 120.31% |
| RCL240621P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 11 | 2,483 | 115.04% |
| RCL240621P00067500 | 2024-04-19 3:31PM EDT | 67.50 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 531 | 103.22% |
| RCL240621P00070000 | 2024-04-25 2:10PM EDT | 70.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 102 | 980 | 89.55% |
| RCL240621P00072500 | 2024-03-15 10:57AM EDT | 72.50 | 0.09 | 0.01 | 1.33 | 0.00 | - | 2 | 1,739 | 101.27% |
| RCL240621P00075000 | 2024-04-18 11:36AM EDT | 75.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 723 | 75.88% |
| RCL240621P00077500 | 2024-04-18 11:40AM EDT | 77.50 | 0.09 | 0.00 | 0.51 | 0.00 | - | 2 | 91 | 77.83% |
| RCL240621P00080000 | 2024-04-29 3:16PM EDT | 80.00 | 0.69 | 0.00 | 0.51 | 0.00 | - | 4 | 727 | 74.12% |
| RCL240621P00082500 | 2024-04-19 9:30AM EDT | 82.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 6 | 235 | 67.87% |
| RCL240621P00085000 | 2024-04-26 1:15PM EDT | 85.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 10 | 612 | 64.45% |
| RCL240621P00087500 | 2024-04-16 11:43AM EDT | 87.50 | 0.50 | 0.01 | 0.52 | 0.00 | - | 2 | 109 | 63.87% |
| RCL240621P00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.09 | 0.01 | 0.53 | 0.00 | - | 7 | 667 | 60.69% |
| RCL240621P00092500 | 2024-04-24 1:10PM EDT | 92.50 | 0.16 | 0.02 | 0.74 | 0.00 | - | 150 | 626 | 60.94% |
| RCL240621P00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.10 | 0.03 | 0.56 | 0.00 | - | 10 | 2,092 | 54.98% |
| RCL240621P00097500 | 2024-04-29 3:34PM EDT | 97.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 569 | 54.74% |
| RCL240621P00100000 | 2024-04-29 3:52PM EDT | 100.00 | 0.30 | 0.10 | 0.41 | 0.00 | - | 3 | 1,903 | 51.71% |
| RCL240621P00105000 | 2024-04-30 9:35AM EDT | 105.00 | 0.30 | 0.10 | 0.80 | +0.04 | +15.38% | 3 | 2,614 | 52.42% |
| RCL240621P00110000 | 2024-04-29 3:52PM EDT | 110.00 | 0.49 | 0.18 | 1.04 | -0.01 | -2.00% | 2 | 5,557 | 48.71% |
| RCL240621P00115000 | 2024-04-30 3:09PM EDT | 115.00 | 0.59 | 0.61 | 0.69 | +0.09 | +18.00% | 208 | 7,163 | 37.38% |
| RCL240621P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 1.08 | 1.07 | 1.29 | +0.27 | +33.33% | 32 | 1,626 | 37.13% |
| RCL240621P00125000 | 2024-04-30 3:24PM EDT | 125.00 | 1.69 | 1.81 | 1.90 | +0.29 | +20.71% | 555 | 1,324 | 34.57% |
| RCL240621P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 2.85 | 2.75 | 3.35 | +0.50 | +21.28% | 557 | 2,387 | 35.30% |
| RCL240621P00135000 | 2024-04-30 3:43PM EDT | 135.00 | 4.30 | 4.55 | 4.70 | +0.82 | +23.56% | 51 | 649 | 32.74% |
| RCL240621P00140000 | 2024-04-30 3:46PM EDT | 140.00 | 6.40 | 6.70 | 6.85 | +1.15 | +21.90% | 120 | 372 | 31.68% |
| RCL240621P00145000 | 2024-04-30 3:27PM EDT | 145.00 | 9.00 | 9.40 | 9.60 | +0.85 | +10.43% | 89 | 284 | 30.68% |
| RCL240621P00150000 | 2024-04-30 12:18PM EDT | 150.00 | 11.30 | 12.70 | 12.90 | +0.45 | +4.15% | 12 | 168 | 29.52% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 155.00 | 14.95 | 15.00 | 17.60 | 0.00 | - | 2 | 11 | 34.12% |
| RCL240621P00160000 | 2024-04-29 2:12PM EDT | 160.00 | 17.98 | 20.50 | 21.80 | 0.00 | - | 5 | 22 | 34.11% |
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 165.00 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 126.86% |
