Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
17.930,67 -1,50 (-0,01%) Euro Stoxx 50
4.905,63 -15,59 (-0,32%) Dow Jones 30
37.954,41 +51,12 (+0,13%) Gold
2.300,90 -10,10 (-0,44%) EUR/USD
1,0684 -0,0034 (-0,32%) Bitcoin EUR
54.921,72 +1.167,98 (+2,17%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920C00060000 | 2024-03-13 3:45PM EDT | 60.00 | 73.68 | 67.35 | 70.80 | 0.00 | - | - | 14 | 0.00% |
| RCL240920C00065000 | 2024-02-23 11:35AM EDT | 65.00 | 58.85 | 71.00 | 74.85 | 0.00 | - | 12 | 12 | 62.89% |
| RCL240920C00075000 | 2024-02-14 3:14PM EDT | 75.00 | 43.82 | 54.00 | 58.65 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 80.00 | 51.57 | 58.55 | 61.55 | 0.00 | - | 1 | 9 | 71.62% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 85.00 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240920C00090000 | 2024-03-18 3:50PM EDT | 90.00 | 43.27 | 41.05 | 42.50 | 0.00 | - | - | 10 | 0.00% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 95.00 | 44.20 | 44.80 | 46.05 | 0.00 | - | 2 | 21 | 55.70% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 100.00 | 37.45 | 40.45 | 41.45 | 0.00 | - | 4 | 21 | 52.94% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 105.00 | 33.85 | 35.25 | 36.80 | 0.00 | - | 3 | 28 | 51.40% |
| RCL240920C00110000 | 2024-04-30 11:17AM EDT | 110.00 | 35.40 | 32.10 | 33.25 | 0.00 | - | 2 | 53 | 51.79% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 115.00 | 21.50 | 28.25 | 28.70 | 0.00 | - | 1 | 40 | 47.34% |
| RCL240920C00120000 | 2024-05-01 12:51PM EDT | 120.00 | 22.90 | 24.40 | 24.95 | 0.00 | - | 45 | 283 | 45.58% |
| RCL240920C00125000 | 2024-05-01 3:53PM EDT | 125.00 | 20.76 | 21.00 | 21.35 | 0.00 | - | 50 | 306 | 43.68% |
| RCL240920C00130000 | 2024-05-01 10:13AM EDT | 130.00 | 16.05 | 17.80 | 18.60 | 0.00 | - | 3 | 148 | 43.78% |
| RCL240920C00135000 | 2024-05-01 12:53PM EDT | 135.00 | 13.77 | 14.80 | 15.10 | 0.00 | - | 8 | 1,008 | 40.80% |
| RCL240920C00140000 | 2024-05-02 9:33AM EDT | 140.00 | 12.80 | 12.20 | 12.45 | +1.40 | +12.28% | 1 | 259 | 39.62% |
| RCL240920C00145000 | 2024-05-01 3:57PM EDT | 145.00 | 10.10 | 10.20 | 10.45 | 0.00 | - | 12 | 1,541 | 39.55% |
| RCL240920C00150000 | 2024-05-01 2:52PM EDT | 150.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 17 | 179 | 38.68% |
| RCL240920C00155000 | 2024-05-01 2:52PM EDT | 155.00 | 7.00 | 6.55 | 6.80 | 0.00 | - | 33 | 82 | 38.08% |
| RCL240920C00160000 | 2024-05-01 2:52PM EDT | 160.00 | 5.55 | 5.05 | 5.45 | 0.00 | - | 20 | 412 | 37.67% |
| RCL240920C00165000 | 2024-05-01 2:52PM EDT | 165.00 | 4.40 | 4.05 | 4.20 | 0.00 | - | 32 | 148 | 36.84% |
| RCL240920C00170000 | 2024-05-01 2:32PM EDT | 170.00 | 2.85 | 3.15 | 3.55 | 0.00 | - | 1 | 164 | 37.55% |
| RCL240920C00175000 | 2024-04-19 9:58AM EDT | 175.00 | 2.00 | 2.39 | 2.64 | 0.00 | - | 4 | 61 | 36.59% |
| RCL240920C00180000 | 2024-04-29 2:02PM EDT | 180.00 | 2.70 | 1.79 | 2.18 | 0.00 | - | 8 | 18 | 37.03% |
| RCL240920C00185000 | 2024-04-25 11:17AM EDT | 185.00 | 1.95 | 1.37 | 1.50 | 0.00 | - | 1 | 7 | 35.67% |
| RCL240920C00190000 | 2024-05-01 1:56PM EDT | 190.00 | 0.97 | 1.00 | 1.32 | 0.00 | - | 10 | 23 | 36.72% |
| RCL240920C00195000 | 2024-04-30 11:16AM EDT | 195.00 | 1.07 | 0.76 | 0.85 | 0.00 | - | 1 | 12 | 35.18% |
| RCL240920C00200000 | 2024-04-22 3:09PM EDT | 200.00 | 0.73 | 0.55 | 1.16 | 0.00 | - | 1 | 12 | 39.67% |
| RCL240920C00210000 | 2024-04-26 2:59PM EDT | 210.00 | 0.56 | 0.11 | 0.77 | 0.00 | - | 5 | 6 | 39.92% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240920P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RCL240920P00065000 | 2024-04-17 3:21PM EDT | 65.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 54.30% |
| RCL240920P00070000 | 2024-04-26 1:21PM EDT | 70.00 | 0.15 | 0.00 | 0.37 | 0.00 | - | 1 | 4 | 50.88% |
| RCL240920P00075000 | 2024-04-26 1:25PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 250 | 25.00% |
| RCL240920P00080000 | 2024-04-26 3:23PM EDT | 80.00 | 0.27 | 0.05 | 0.59 | 0.00 | - | 1 | 593 | 50.83% |
| RCL240920P00085000 | 2024-04-22 2:59PM EDT | 85.00 | 0.65 | 0.10 | 0.79 | 0.00 | - | 24 | 448 | 48.76% |
| RCL240920P00090000 | 2024-04-29 9:32AM EDT | 90.00 | 0.45 | 0.35 | 1.05 | 0.00 | - | 1 | 225 | 46.79% |
| RCL240920P00095000 | 2024-04-29 2:32PM EDT | 95.00 | 0.69 | 0.40 | 1.14 | 0.00 | - | 1 | 340 | 42.74% |
| RCL240920P00100000 | 2024-05-01 10:51AM EDT | 100.00 | 1.36 | 1.11 | 1.90 | 0.00 | - | 10 | 197 | 43.71% |
| RCL240920P00105000 | 2024-05-01 1:14PM EDT | 105.00 | 1.87 | 1.57 | 1.76 | 0.00 | - | 1 | 1,200 | 37.73% |
| RCL240920P00110000 | 2024-05-01 9:40AM EDT | 110.00 | 2.57 | 2.23 | 2.75 | 0.00 | - | 10 | 2,320 | 38.28% |
| RCL240920P00115000 | 2024-05-01 11:40AM EDT | 115.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 3 | 208 | 35.56% |
| RCL240920P00120000 | 2024-04-29 3:52PM EDT | 120.00 | 3.55 | 4.20 | 4.40 | 0.00 | - | 13 | 218 | 34.51% |
| RCL240920P00125000 | 2024-05-01 3:05PM EDT | 125.00 | 5.45 | 5.60 | 5.80 | 0.00 | - | 10 | 505 | 33.59% |
| RCL240920P00130000 | 2024-05-01 3:32PM EDT | 130.00 | 7.53 | 7.50 | 7.85 | 0.00 | - | 8 | 287 | 33.77% |
| RCL240920P00135000 | 2024-04-30 2:00PM EDT | 135.00 | 8.35 | 9.50 | 9.70 | 0.00 | - | 25 | 693 | 32.26% |
| RCL240920P00140000 | 2024-05-02 9:52AM EDT | 140.00 | 11.95 | 11.85 | 12.10 | +0.35 | +3.11% | 3 | 161 | 31.40% |
| RCL240920P00145000 | 2024-05-01 1:09PM EDT | 145.00 | 16.05 | 14.60 | 14.95 | 0.00 | - | 2 | 101 | 30.81% |
| RCL240920P00150000 | 2024-04-30 12:35PM EDT | 150.00 | 16.00 | 17.60 | 17.95 | 0.00 | - | 2 | 13 | 29.61% |
| RCL240920P00155000 | 2024-05-01 2:32PM EDT | 155.00 | 22.35 | 21.20 | 21.55 | 0.00 | - | 2 | 22 | 29.22% |
| RCL240920P00160000 | 2024-04-23 11:22AM EDT | 160.00 | 26.80 | 24.55 | 24.95 | 0.00 | - | - | 1 | 26.90% |
| RCL240920P00175000 | 2024-04-04 2:16PM EDT | 175.00 | 36.21 | 36.85 | 38.20 | 0.00 | - | 1 | 4 | 25.82% |
