Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.410,50 +417,31 (+0,73%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726C00120000 | 2024-06-14 12:21PM EDT | 120.00 | 27.70 | 39.55 | 42.55 | 0.00 | - | - | 12 | 68.31% |
| RCL240726C00125000 | 2024-06-24 2:50PM EDT | 125.00 | 31.50 | 33.85 | 37.45 | 0.00 | - | 5 | 8 | 52.49% |
| RCL240726C00130000 | 2024-06-25 9:44AM EDT | 130.00 | 30.00 | 29.90 | 32.75 | 0.00 | - | 8 | 19 | 56.91% |
| RCL240726C00135000 | 2024-06-14 12:04PM EDT | 135.00 | 14.75 | 25.30 | 27.40 | 0.00 | - | - | 1 | 60.66% |
| RCL240726C00140000 | 2024-06-14 12:21PM EDT | 140.00 | 11.25 | 21.05 | 23.60 | 0.00 | - | 6 | 7 | 51.05% |
| RCL240726C00142000 | 2024-06-18 2:27PM EDT | 142.00 | 13.10 | 19.40 | 20.20 | 0.00 | - | 1 | 1 | 46.42% |
| RCL240726C00145000 | 2024-06-17 12:51PM EDT | 145.00 | 8.07 | 16.15 | 18.25 | 0.00 | - | - | 3 | 49.27% |
| RCL240726C00147000 | 2024-06-25 11:00AM EDT | 147.00 | 16.00 | 14.40 | 16.55 | 0.00 | - | 1 | 4 | 47.49% |
| RCL240726C00148000 | 2024-06-18 10:25AM EDT | 148.00 | 7.20 | 13.65 | 15.75 | 0.00 | - | - | 2 | 46.84% |
| RCL240726C00149000 | 2024-06-26 9:30AM EDT | 149.00 | 14.21 | 13.70 | 16.00 | 0.00 | - | 1 | 2 | 52.92% |
| RCL240726C00150000 | 2024-06-27 3:25PM EDT | 150.00 | 13.55 | 11.30 | 14.75 | +0.15 | +1.12% | 2 | 29 | 49.15% |
| RCL240726C00152500 | 2024-06-27 10:58AM EDT | 152.50 | 11.30 | 11.10 | 11.85 | -0.45 | -3.83% | 2 | 7 | 41.19% |
| RCL240726C00155000 | 2024-06-27 10:33AM EDT | 155.00 | 9.51 | 9.45 | 10.80 | -0.99 | -9.43% | 1 | 81 | 43.98% |
| RCL240726C00157500 | 2024-06-26 12:14PM EDT | 157.50 | 7.57 | 7.90 | 10.05 | 0.00 | - | 1 | 11 | 47.52% |
| RCL240726C00160000 | 2024-06-27 3:53PM EDT | 160.00 | 7.35 | 6.50 | 6.95 | -0.10 | -1.34% | 5 | 23 | 37.39% |
| RCL240726C00162500 | 2024-06-27 11:34AM EDT | 162.50 | 5.17 | 5.35 | 7.45 | -0.78 | -13.11% | 18 | 10 | 46.34% |
| RCL240726C00165000 | 2024-06-26 3:41PM EDT | 165.00 | 5.00 | 4.30 | 6.45 | 0.00 | - | 9 | 53 | 46.46% |
| RCL240726C00167500 | 2024-06-25 12:19PM EDT | 167.50 | 3.77 | 3.35 | 4.10 | 0.00 | - | 49 | 52 | 38.25% |
| RCL240726C00170000 | 2024-06-27 10:32AM EDT | 170.00 | 2.90 | 2.41 | 3.40 | +0.09 | +3.20% | 5 | 22 | 38.53% |
| RCL240726C00175000 | 2024-06-26 1:14PM EDT | 175.00 | 1.77 | 1.20 | 2.14 | 0.00 | - | 7 | 21 | 37.92% |
| RCL240726C00185000 | 2024-06-25 12:38PM EDT | 185.00 | 0.69 | 0.38 | 0.85 | 0.00 | - | 5 | 6 | 38.40% |
| RCL240726C00190000 | 2024-06-25 2:24PM EDT | 190.00 | 0.67 | 0.13 | 1.37 | 0.00 | - | 6 | 7 | 49.37% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726P00125000 | 2024-06-25 3:04PM EDT | 125.00 | 0.07 | 0.01 | 2.31 | 0.00 | - | 10 | 18 | 65.63% |
| RCL240726P00130000 | 2024-06-20 1:55PM EDT | 130.00 | 0.98 | 0.10 | 0.75 | 0.00 | - | 14 | 17 | 51.44% |
| RCL240726P00135000 | 2024-06-27 11:00AM EDT | 135.00 | 0.42 | 0.44 | 0.69 | -0.11 | -20.75% | 18 | 20 | 43.16% |
| RCL240726P00140000 | 2024-06-26 11:22AM EDT | 140.00 | 0.92 | 0.70 | 2.03 | 0.00 | - | 2 | 38 | 50.31% |
| RCL240726P00143000 | 2024-06-25 2:16PM EDT | 143.00 | 1.16 | 0.85 | 2.28 | 0.00 | - | 2 | 3 | 47.12% |
| RCL240726P00144000 | 2024-06-26 12:25PM EDT | 144.00 | 1.43 | 1.08 | 2.18 | 0.00 | - | 1 | 8 | 44.48% |
| RCL240726P00145000 | 2024-06-25 2:25PM EDT | 145.00 | 1.28 | 0.70 | 2.29 | 0.00 | - | 6 | 6 | 43.56% |
| RCL240726P00146000 | 2024-06-25 2:15PM EDT | 146.00 | 1.53 | 0.84 | 2.08 | 0.00 | - | 4 | 32 | 40.09% |
| RCL240726P00147000 | 2024-06-26 1:52PM EDT | 147.00 | 1.80 | 1.62 | 1.98 | -0.05 | -2.70% | 7 | 19 | 37.50% |
| RCL240726P00148000 | 2024-06-25 3:48PM EDT | 148.00 | 2.14 | 1.62 | 2.64 | 0.00 | - | 2 | 2 | 40.59% |
| RCL240726P00150000 | 2024-06-27 11:59AM EDT | 150.00 | 2.77 | 1.93 | 2.56 | +0.22 | +8.63% | 36 | 10 | 36.18% |
| RCL240726P00152500 | 2024-06-25 1:06PM EDT | 152.50 | 3.29 | 2.86 | 3.20 | 0.00 | - | 1 | 8 | 35.38% |
| RCL240726P00157500 | 2024-06-27 1:17PM EDT | 157.50 | 4.95 | 2.84 | 5.30 | -0.15 | -2.94% | 5 | 7 | 36.16% |
| RCL240726P00160000 | 2024-06-27 11:21AM EDT | 160.00 | 6.07 | 4.40 | 6.10 | -0.11 | -1.78% | 1 | 10 | 33.90% |
| RCL240726P00165000 | 2024-06-21 1:21PM EDT | 165.00 | 16.25 | 7.45 | 9.35 | 0.00 | - | 5 | 5 | 35.96% |
| RCL240726P00167500 | 2024-06-25 11:20AM EDT | 167.50 | 10.05 | 8.80 | 11.50 | 0.00 | - | 5 | 10 | 38.89% |
