Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.383,52 +391,64 (+0,69%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712C00075000 | 2024-06-17 12:32PM EDT | 75.00 | 70.03 | 83.30 | 87.20 | 0.00 | - | - | 30 | 137.11% |
| RCL240712C00095000 | 2024-06-25 2:26PM EDT | 95.00 | 65.72 | 63.30 | 67.00 | 0.00 | - | 3 | 0 | 181.45% |
| RCL240712C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 56.74 | 58.95 | 62.30 | 0.00 | - | 10 | 10 | 122.27% |
| RCL240712C00110000 | 2024-06-24 1:40PM EDT | 110.00 | 44.10 | 49.80 | 51.40 | 0.00 | - | 20 | 20 | 99.51% |
| RCL240712C00125000 | 2024-06-18 10:16AM EDT | 125.00 | 25.33 | 33.60 | 37.20 | 0.00 | - | - | 8 | 61.62% |
| RCL240712C00130000 | 2024-06-27 1:14PM EDT | 130.00 | 29.75 | 29.80 | 32.30 | -0.09 | -0.30% | 1 | 16 | 72.41% |
| RCL240712C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 12.52 | 23.55 | 27.30 | 0.00 | - | 4 | 4 | 81.74% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 140.00 | 8.97 | 20.10 | 22.05 | 0.00 | - | 4 | 4 | 52.34% |
| RCL240712C00143000 | 2024-06-17 3:41PM EDT | 143.00 | 8.95 | 15.85 | 19.65 | 0.00 | - | - | 5 | 66.28% |
| RCL240712C00144000 | 2024-06-25 10:09AM EDT | 144.00 | 16.55 | 16.45 | 17.90 | 0.00 | - | 3 | 24 | 55.23% |
| RCL240712C00145000 | 2024-06-21 9:46AM EDT | 145.00 | 6.62 | 15.15 | 16.60 | 0.00 | - | 2 | 4 | 49.22% |
| RCL240712C00146000 | 2024-06-14 2:02PM EDT | 146.00 | 6.40 | 14.55 | 16.15 | 0.00 | - | - | 4 | 53.35% |
| RCL240712C00147000 | 2024-06-25 9:54AM EDT | 147.00 | 13.78 | 13.60 | 15.10 | 0.00 | - | 1 | 12 | 50.37% |
| RCL240712C00148000 | 2024-06-25 9:41AM EDT | 148.00 | 11.50 | 12.65 | 13.85 | 0.00 | - | 2 | 25 | 45.22% |
| RCL240712C00149000 | 2024-06-27 2:35PM EDT | 149.00 | 11.20 | 11.30 | 12.65 | -0.80 | -6.67% | 1 | 53 | 40.65% |
| RCL240712C00150000 | 2024-06-27 12:06PM EDT | 150.00 | 10.00 | 10.95 | 11.75 | -0.95 | -8.68% | 12 | 28 | 39.38% |
| RCL240712C00152500 | 2024-06-26 12:58PM EDT | 152.50 | 9.41 | 8.30 | 9.50 | 0.00 | - | 2 | 27 | 35.74% |
| RCL240712C00155000 | 2024-06-27 2:43PM EDT | 155.00 | 6.35 | 6.60 | 7.45 | -1.11 | -14.88% | 3 | 56 | 33.12% |
| RCL240712C00157500 | 2024-06-27 1:15PM EDT | 157.50 | 4.77 | 5.15 | 5.65 | -1.14 | -19.29% | 1 | 37 | 31.32% |
| RCL240712C00160000 | 2024-06-27 10:24AM EDT | 160.00 | 3.90 | 3.70 | 4.55 | -0.72 | -15.58% | 1 | 30 | 33.24% |
| RCL240712C00162500 | 2024-06-27 12:00PM EDT | 162.50 | 2.07 | 2.52 | 2.81 | -1.08 | -34.29% | 5 | 89 | 28.54% |
| RCL240712C00165000 | 2024-06-26 3:41PM EDT | 165.00 | 1.31 | 1.49 | 1.89 | -0.93 | -41.52% | 5 | 166 | 28.10% |
| RCL240712C00167500 | 2024-06-27 1:15PM EDT | 167.50 | 0.95 | 0.86 | 1.37 | -0.54 | -36.24% | 1 | 40 | 29.25% |
| RCL240712C00170000 | 2024-06-26 3:56PM EDT | 170.00 | 1.00 | 0.58 | 0.91 | 0.00 | - | 18 | 26 | 29.44% |
| RCL240712C00172500 | 2024-06-26 11:48AM EDT | 172.50 | 0.40 | 0.24 | 0.52 | 0.00 | - | 2 | 3 | 28.59% |
| RCL240712C00175000 | 2024-06-25 12:13PM EDT | 175.00 | 0.30 | 0.17 | 0.31 | -0.05 | -14.29% | 2 | 3 | 28.57% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712P00125000 | 2024-06-17 10:56AM EDT | 125.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 73.83% |
| RCL240712P00130000 | 2024-06-17 3:22PM EDT | 130.00 | 0.46 | 0.04 | 0.75 | 0.00 | - | 5 | 6 | 61.08% |
| RCL240712P00134000 | 2024-06-25 1:22PM EDT | 134.00 | 0.11 | 0.04 | 0.75 | 0.00 | - | 7 | 12 | 53.76% |
| RCL240712P00135000 | 2024-06-27 1:38PM EDT | 135.00 | 0.12 | 0.10 | 0.23 | -0.23 | -65.71% | 6 | 26 | 46.63% |
| RCL240712P00136000 | 2024-06-27 1:35PM EDT | 136.00 | 0.16 | 0.05 | 0.24 | -1.28 | -88.89% | 1 | 1 | 45.31% |
| RCL240712P00137000 | 2024-06-25 2:16PM EDT | 137.00 | 0.15 | 0.05 | 0.80 | 0.00 | - | 12 | 100 | 57.28% |
| RCL240712P00138000 | 2024-06-26 10:55AM EDT | 138.00 | 0.13 | 0.06 | 0.75 | 0.00 | - | 1 | 13 | 54.35% |
| RCL240712P00139000 | 2024-06-27 1:09PM EDT | 139.00 | 0.23 | 0.07 | 0.32 | +0.04 | +21.05% | 4 | 16 | 42.77% |
| RCL240712P00140000 | 2024-06-25 12:00PM EDT | 140.00 | 0.19 | 0.07 | 0.81 | 0.00 | - | 16 | 52 | 51.42% |
| RCL240712P00141000 | 2024-06-25 12:23PM EDT | 141.00 | 0.20 | 0.08 | 1.41 | 0.00 | - | 13 | 21 | 58.50% |
| RCL240712P00142000 | 2024-06-17 11:28AM EDT | 142.00 | 2.78 | 0.09 | 1.43 | 0.00 | - | 1 | 3 | 56.52% |
| RCL240712P00143000 | 2024-06-25 3:30PM EDT | 143.00 | 0.23 | 0.10 | 0.56 | 0.00 | - | 5 | 10 | 40.97% |
| RCL240712P00144000 | 2024-06-25 2:33PM EDT | 144.00 | 0.24 | 0.11 | 0.74 | 0.00 | - | 2 | 92 | 42.19% |
| RCL240712P00145000 | 2024-06-26 12:44PM EDT | 145.00 | 0.35 | 0.23 | 0.31 | 0.00 | - | 5 | 30 | 32.08% |
| RCL240712P00146000 | 2024-06-26 10:55AM EDT | 146.00 | 0.36 | 0.27 | 0.35 | 0.00 | - | 1 | 40 | 31.23% |
| RCL240712P00147000 | 2024-06-25 10:19AM EDT | 147.00 | 0.50 | 0.13 | 0.87 | 0.00 | - | 1 | 43 | 38.04% |
| RCL240712P00148000 | 2024-06-21 10:53AM EDT | 148.00 | 3.50 | 0.19 | 0.61 | 0.00 | - | 2 | 13 | 32.18% |
| RCL240712P00149000 | 2024-06-27 1:48PM EDT | 149.00 | 0.65 | 0.27 | 0.54 | 0.00 | - | 6 | 20 | 29.13% |
| RCL240712P00150000 | 2024-06-27 12:42PM EDT | 150.00 | 0.83 | 0.42 | 0.85 | +0.10 | +13.70% | 28 | 107 | 31.45% |
| RCL240712P00152500 | 2024-06-27 10:15AM EDT | 152.50 | 0.85 | 0.89 | 1.02 | -0.28 | -24.78% | 4 | 29 | 27.97% |
| RCL240712P00155000 | 2024-06-27 3:01PM EDT | 155.00 | 1.66 | 1.40 | 1.55 | +0.32 | +23.88% | 21 | 44 | 27.10% |
| RCL240712P00157500 | 2024-06-25 12:00PM EDT | 157.50 | 2.65 | 2.14 | 2.53 | 0.00 | - | 21 | 14 | 28.11% |
| RCL240712P00160000 | 2024-06-26 12:44PM EDT | 160.00 | 3.85 | 3.10 | 3.50 | +0.30 | +8.45% | 2 | 25 | 26.95% |
