Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.780,49 +217,36 (+0,35%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628C00085000 | 2024-05-28 1:32PM EDT | 85.00 | 64.32 | 61.90 | 65.85 | 0.00 | - | 21 | 21 | 150.78% |
| RCL240628C00090000 | 2024-06-06 11:51AM EDT | 90.00 | 65.27 | 57.10 | 60.85 | 0.00 | - | - | 1 | 143.07% |
| RCL240628C00095000 | 2024-06-12 3:13PM EDT | 95.00 | 62.26 | 51.95 | 55.25 | 0.00 | - | 3 | 3 | 101.37% |
| RCL240628C00100000 | 2024-05-31 12:21PM EDT | 100.00 | 44.82 | 47.00 | 50.85 | 0.00 | - | 1 | 1 | 114.45% |
| RCL240628C00115000 | 2024-06-03 3:46PM EDT | 115.00 | 34.10 | 33.10 | 35.05 | 0.00 | - | 23 | 23 | 84.67% |
| RCL240628C00120000 | 2024-06-05 10:11AM EDT | 120.00 | 36.29 | 27.90 | 30.95 | 0.00 | - | 1 | 16 | 82.13% |
| RCL240628C00125000 | 2024-06-14 2:52PM EDT | 125.00 | 23.65 | 23.25 | 24.80 | -2.13 | -8.26% | 69 | 10 | 60.50% |
| RCL240628C00127000 | 2024-06-07 11:55AM EDT | 127.00 | 27.30 | 21.10 | 23.95 | 0.00 | - | 1 | 6 | 66.97% |
| RCL240628C00128000 | 2024-06-11 11:34AM EDT | 128.00 | 26.71 | 20.15 | 22.30 | 0.00 | - | - | 1 | 58.52% |
| RCL240628C00130000 | 2024-06-11 11:30AM EDT | 130.00 | 24.21 | 18.30 | 20.15 | 0.00 | - | 19 | 24 | 53.88% |
| RCL240628C00133000 | 2024-06-12 12:00PM EDT | 133.00 | 23.88 | 15.85 | 16.70 | 0.00 | - | 1 | 3 | 54.93% |
| RCL240628C00135000 | 2024-06-04 3:46PM EDT | 135.00 | 21.76 | 13.85 | 14.80 | 0.00 | - | 1 | 1 | 51.22% |
| RCL240628C00136000 | 2024-06-03 11:05AM EDT | 136.00 | 12.60 | 13.00 | 14.10 | 0.00 | - | 5 | 5 | 52.61% |
| RCL240628C00137000 | 2024-06-14 2:11PM EDT | 137.00 | 11.90 | 12.05 | 13.55 | +2.45 | +25.93% | 1 | 1 | 55.35% |
| RCL240628C00138000 | 2024-06-06 12:15PM EDT | 138.00 | 17.25 | 10.70 | 12.55 | 0.00 | - | 10 | 10 | 52.44% |
| RCL240628C00140000 | 2024-06-07 2:48PM EDT | 140.00 | 9.50 | 9.65 | 10.25 | -5.95 | -38.51% | 5 | 13 | 43.16% |
| RCL240628C00141000 | 2024-06-04 12:16PM EDT | 141.00 | 14.20 | 8.65 | 10.00 | 0.00 | - | 4 | 14 | 48.19% |
| RCL240628C00142000 | 2024-06-14 3:37PM EDT | 142.00 | 8.60 | 7.90 | 9.45 | +2.85 | +49.57% | 2 | 1 | 49.46% |
| RCL240628C00143000 | 2024-06-14 2:52PM EDT | 143.00 | 7.40 | 7.00 | 7.85 | +2.15 | +40.95% | 7 | 2 | 40.27% |
| RCL240628C00144000 | 2024-06-04 11:38AM EDT | 144.00 | 11.40 | 6.45 | 7.10 | 0.00 | - | 3 | 7 | 39.36% |
| RCL240628C00145000 | 2024-06-14 3:56PM EDT | 145.00 | 6.20 | 6.15 | 6.35 | -6.80 | -52.31% | 1 | 25 | 38.21% |
| RCL240628C00146000 | 2024-06-14 2:47PM EDT | 146.00 | 5.30 | 5.45 | 5.75 | -0.30 | -5.36% | 27 | 6 | 38.14% |
| RCL240628C00147000 | 2024-06-14 3:48PM EDT | 147.00 | 5.20 | 4.85 | 5.05 | -6.00 | -53.57% | 31 | 123 | 36.89% |
| RCL240628C00148000 | 2024-06-14 3:27PM EDT | 148.00 | 4.15 | 4.30 | 4.60 | -5.10 | -55.14% | 9 | 27 | 37.53% |
| RCL240628C00149000 | 2024-06-14 3:35PM EDT | 149.00 | 3.95 | 3.75 | 3.95 | -3.30 | -45.52% | 26 | 34 | 36.11% |
| RCL240628C00150000 | 2024-06-14 3:22PM EDT | 150.00 | 3.22 | 3.25 | 3.45 | -3.84 | -54.39% | 252 | 98 | 35.65% |
| RCL240628C00152500 | 2024-06-14 3:36PM EDT | 152.50 | 2.35 | 2.14 | 2.42 | -3.10 | -56.88% | 21 | 87 | 35.00% |
| RCL240628C00155000 | 2024-06-14 2:40PM EDT | 155.00 | 1.32 | 1.37 | 1.68 | -2.73 | -67.41% | 71 | 154 | 34.96% |
| RCL240628C00157500 | 2024-06-14 10:55AM EDT | 157.50 | 0.67 | 0.84 | 1.09 | -1.97 | -74.62% | 376 | 109 | 34.45% |
| RCL240628C00160000 | 2024-06-14 3:20PM EDT | 160.00 | 0.60 | 0.35 | 0.62 | -1.23 | -67.21% | 64 | 88 | 33.11% |
| RCL240628C00162500 | 2024-06-14 3:56PM EDT | 162.50 | 0.30 | 0.26 | 0.56 | -0.94 | -75.81% | 41 | 41 | 36.69% |
| RCL240628C00165000 | 2024-06-14 2:49PM EDT | 165.00 | 0.21 | 0.11 | 0.28 | -0.48 | -69.57% | 4 | 777 | 34.77% |
| RCL240628C00167500 | 2024-06-07 10:40AM EDT | 167.50 | 0.64 | 0.06 | 0.61 | 0.00 | - | 11 | 27 | 46.24% |
| RCL240628C00170000 | 2024-06-14 2:57PM EDT | 170.00 | 0.12 | 0.10 | 0.31 | -0.22 | -64.71% | 4 | 10 | 43.07% |
| RCL240628C00172500 | 2024-06-05 10:02AM EDT | 172.50 | 0.53 | 0.00 | 1.33 | 0.00 | - | - | 5 | 55.42% |
| RCL240628C00175000 | 2024-06-06 10:36AM EDT | 175.00 | 0.39 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 46.58% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628P00095000 | 2024-06-12 3:24PM EDT | 95.00 | 0.01 | 0.00 | 2.16 | 0.00 | - | - | 13 | 153.76% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.33 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 125.39% |
| RCL240628P00110000 | 2024-05-14 3:28PM EDT | 110.00 | 0.19 | 0.00 | 1.32 | 0.00 | - | - | 1 | 99.41% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 115.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 8 | 98.05% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 75.93% |
| RCL240628P00125000 | 2024-06-14 10:30AM EDT | 125.00 | 0.20 | 0.04 | 0.20 | 0.00 | - | 1 | 73 | 49.51% |
| RCL240628P00127000 | 2024-05-09 3:41PM EDT | 127.00 | 1.35 | 0.01 | 0.81 | 0.00 | - | 10 | 10 | 52.98% |
| RCL240628P00128000 | 2024-06-03 12:28PM EDT | 128.00 | 0.38 | 0.10 | 0.51 | 0.00 | - | 2 | 13 | 53.52% |
| RCL240628P00129000 | 2024-06-14 11:58AM EDT | 129.00 | 0.38 | 0.11 | 0.30 | -0.05 | -11.63% | 4 | 21 | 45.51% |
| RCL240628P00130000 | 2024-06-14 11:29AM EDT | 130.00 | 0.20 | 0.20 | 0.29 | -0.18 | -47.37% | 19 | 21 | 43.16% |
| RCL240628P00131000 | 2024-05-20 10:46AM EDT | 131.00 | 0.65 | 0.24 | 0.31 | 0.00 | - | 3 | 4 | 41.80% |
| RCL240628P00132000 | 2024-06-05 3:51PM EDT | 132.00 | 0.21 | 0.22 | 0.40 | 0.00 | - | 51 | 89 | 42.19% |
| RCL240628P00133000 | 2024-06-13 10:04AM EDT | 133.00 | 0.39 | 0.35 | 0.42 | 0.00 | - | 2 | 7 | 40.58% |
| RCL240628P00134000 | 2024-06-14 11:11AM EDT | 134.00 | 0.56 | 0.42 | 0.49 | +0.22 | +64.71% | 1 | 7 | 39.99% |
| RCL240628P00135000 | 2024-06-10 1:31PM EDT | 135.00 | 0.44 | 0.50 | 0.56 | 0.00 | - | 5 | 91 | 39.21% |
| RCL240628P00136000 | 2024-06-12 3:05PM EDT | 136.00 | 0.16 | 0.59 | 0.66 | 0.00 | - | 11 | 23 | 38.79% |
| RCL240628P00137000 | 2024-06-11 12:00PM EDT | 137.00 | 0.23 | 0.70 | 0.79 | 0.00 | - | 1 | 64 | 38.60% |
| RCL240628P00138000 | 2024-06-14 3:22PM EDT | 138.00 | 0.90 | 0.83 | 0.91 | +0.69 | +328.57% | 6 | 36 | 37.96% |
| RCL240628P00139000 | 2024-06-14 10:33AM EDT | 139.00 | 1.22 | 0.97 | 1.07 | -0.65 | -34.76% | 2 | 5 | 37.65% |
| RCL240628P00140000 | 2024-06-14 2:52PM EDT | 140.00 | 1.23 | 1.12 | 1.22 | +0.90 | +272.73% | 22 | 29 | 36.91% |
| RCL240628P00141000 | 2024-06-14 11:56AM EDT | 141.00 | 1.86 | 1.30 | 1.42 | +1.18 | +173.53% | 502 | 92 | 36.55% |
| RCL240628P00142000 | 2024-06-14 2:34PM EDT | 142.00 | 1.76 | 1.46 | 1.75 | +1.36 | +340.00% | 4 | 19 | 37.28% |
| RCL240628P00143000 | 2024-06-14 2:09PM EDT | 143.00 | 2.08 | 1.69 | 1.90 | +1.29 | +163.29% | 6 | 94 | 35.78% |
| RCL240628P00144000 | 2024-06-14 3:38PM EDT | 144.00 | 2.01 | 2.04 | 2.18 | +1.32 | +191.30% | 13 | 102 | 35.35% |
| RCL240628P00145000 | 2024-06-14 3:44PM EDT | 145.00 | 2.38 | 2.35 | 2.49 | +1.67 | +235.21% | 19 | 191 | 34.89% |
| RCL240628P00146000 | 2024-06-14 1:30PM EDT | 146.00 | 3.00 | 2.67 | 2.85 | +2.18 | +265.85% | 23 | 40 | 34.57% |
| RCL240628P00147000 | 2024-06-14 1:55PM EDT | 147.00 | 3.51 | 3.05 | 3.50 | +2.29 | +187.70% | 122 | 57 | 36.45% |
| RCL240628P00148000 | 2024-06-14 3:57PM EDT | 148.00 | 3.47 | 3.45 | 3.65 | +2.31 | +199.14% | 38 | 50 | 33.63% |
| RCL240628P00149000 | 2024-06-14 3:44PM EDT | 149.00 | 3.97 | 3.90 | 4.10 | +2.63 | +196.27% | 1 | 85 | 33.09% |
| RCL240628P00150000 | 2024-06-14 3:29PM EDT | 150.00 | 4.68 | 4.40 | 4.60 | +2.70 | +136.36% | 24 | 111 | 32.62% |
| RCL240628P00152500 | 2024-06-14 3:15PM EDT | 152.50 | 6.14 | 5.80 | 6.15 | +3.80 | +162.39% | 11 | 93 | 32.51% |
| RCL240628P00155000 | 2024-06-14 1:54PM EDT | 155.00 | 7.86 | 7.15 | 7.85 | +4.39 | +126.51% | 14 | 116 | 31.52% |
| RCL240628P00157500 | 2024-06-14 11:23AM EDT | 157.50 | 10.88 | 9.25 | 10.30 | +5.95 | +120.69% | 7 | 9 | 36.96% |
| RCL240628P00160000 | 2024-06-14 10:44AM EDT | 160.00 | 12.90 | 10.95 | 12.05 | +4.90 | +61.25% | 1 | 1 | 31.96% |
| RCL240628P00165000 | 2024-06-14 10:44AM EDT | 165.00 | 17.75 | 15.95 | 17.05 | +6.67 | +60.20% | 6 | 5 | 40.87% |
