Deutsche Märkte schließen in 4 Stunden 7 Minuten
DAX
18.638,03 +140,09 (+0,76%) Euro Stoxx 50
5.016,20 +32,53 (+0,65%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,30 +6,50 (+0,28%) EUR/USD
1,0847 -0,0007 (-0,07%) Bitcoin EUR
63.780,32 +1.541,98 (+2,48%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816C00085000 | 2024-05-31 2:08PM EDT | 85.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240816C00100000 | 2024-05-20 9:52AM EDT | 100.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240816C00125000 | 2024-05-21 3:52PM EDT | 125.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RCL240816C00130000 | 2024-05-28 10:43AM EDT | 130.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240816C00135000 | 2024-05-30 1:52PM EDT | 135.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240816C00140000 | 2024-05-31 9:55AM EDT | 140.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| RCL240816C00145000 | 2024-05-28 1:01PM EDT | 145.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| RCL240816C00150000 | 2024-05-31 10:32AM EDT | 150.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.78% |
| RCL240816C00155000 | 2024-05-30 12:32PM EDT | 155.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 3.13% |
| RCL240816C00160000 | 2024-05-31 11:34AM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 88 | 3.13% |
| RCL240816C00165000 | 2024-05-31 2:05PM EDT | 165.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 6.25% |
| RCL240816C00170000 | 2024-05-31 3:43PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 6.25% |
| RCL240816C00175000 | 2024-05-31 12:19PM EDT | 175.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 21 | 570 | 6.25% |
| RCL240816C00180000 | 2024-05-31 10:41AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RCL240816C00185000 | 2024-05-28 11:44AM EDT | 185.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RCL240816C00220000 | 2024-05-24 10:45AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816P00095000 | 2024-05-24 10:25AM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RCL240816P00100000 | 2024-05-20 2:20PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RCL240816P00105000 | 2024-05-24 10:25AM EDT | 105.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RCL240816P00110000 | 2024-05-28 11:30AM EDT | 110.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| RCL240816P00115000 | 2024-05-28 10:23AM EDT | 115.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| RCL240816P00120000 | 2024-05-31 1:21PM EDT | 120.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 12.50% |
| RCL240816P00125000 | 2024-05-31 2:55PM EDT | 125.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RCL240816P00130000 | 2024-05-31 12:02PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| RCL240816P00135000 | 2024-05-31 3:33PM EDT | 135.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 9 | 158 | 6.25% |
| RCL240816P00140000 | 2024-05-29 1:24PM EDT | 140.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 3.13% |
| RCL240816P00145000 | 2024-05-31 11:11AM EDT | 145.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.78% |
| RCL240816P00150000 | 2024-05-31 3:57PM EDT | 150.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| RCL240816P00155000 | 2024-05-31 2:53PM EDT | 155.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| RCL240816P00160000 | 2024-05-24 10:57AM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 0.00% |
| RCL240816P00165000 | 2024-05-20 10:35AM EDT | 165.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240816P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
