Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.256,60 +353,31 (+0,93%) Bitcoin EUR
55.237,88 +404,51 (+0,74%) CMC Crypto 200
1.281,73 +10,99 (+0,86%) Nasdaq Compositive
15.850,82 +245,34 (+1,57%) S&P 500
5.069,20 +50,81 (+1,01%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00055000 | 2024-04-12 10:38AM EDT | 55.00 | 74.61 | 82.90 | 85.50 | 0.00 | - | 1 | 11 | 77.54% |
| RCL241018C00060000 | 2024-04-08 11:28AM EDT | 60.00 | 80.36 | 77.90 | 80.55 | 0.00 | - | 1 | 2 | 71.39% |
| RCL241018C00065000 | 2024-05-02 11:29AM EDT | 65.00 | 73.91 | 73.15 | 75.50 | +4.88 | +7.07% | 1 | 1 | 66.87% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 70.00 | 71.15 | 68.55 | 71.30 | 0.00 | - | 1 | 5 | 68.63% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 75.00 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 80.00 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 85.00 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 90.00 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00095000 | 2024-05-02 2:47PM EDT | 95.00 | 46.60 | 46.30 | 47.00 | -1.15 | -2.41% | 1 | 66 | 53.16% |
| RCL241018C00097500 | 2024-04-29 11:23AM EDT | 97.50 | 47.58 | 43.95 | 44.60 | 0.00 | - | 2 | 44 | 51.12% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 41.50 | 41.70 | 42.55 | 0.00 | - | 1 | 103 | 50.21% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 105.00 | 35.00 | 37.70 | 38.90 | 0.00 | - | 1 | 42 | 50.10% |
| RCL241018C00110000 | 2024-04-22 3:45PM EDT | 110.00 | 30.10 | 32.85 | 34.20 | 0.00 | - | 4 | 56 | 48.11% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 115.00 | 22.85 | 29.70 | 30.90 | 0.00 | - | 1 | 201 | 48.46% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 120.00 | 23.69 | 26.00 | 26.70 | 0.00 | - | 4 | 401 | 45.10% |
| RCL241018C00125000 | 2024-05-02 11:29AM EDT | 125.00 | 22.41 | 22.60 | 22.80 | -2.84 | -11.25% | 1 | 95 | 42.35% |
| RCL241018C00130000 | 2024-04-26 1:29PM EDT | 130.00 | 21.08 | 19.40 | 19.65 | 0.00 | - | 30 | 76 | 41.30% |
| RCL241018C00135000 | 2024-05-01 9:46AM EDT | 135.00 | 15.20 | 16.45 | 16.75 | 0.00 | - | 1 | 151 | 40.30% |
| RCL241018C00140000 | 2024-05-01 1:02PM EDT | 140.00 | 12.75 | 13.95 | 14.15 | 0.00 | - | 5 | 155 | 39.44% |
| RCL241018C00145000 | 2024-04-29 3:44PM EDT | 145.00 | 11.65 | 11.65 | 11.90 | -2.77 | -19.21% | 1 | 257 | 38.84% |
| RCL241018C00150000 | 2024-05-01 2:52PM EDT | 150.00 | 10.15 | 9.70 | 9.85 | 0.00 | - | 5 | 127 | 38.10% |
| RCL241018C00155000 | 2024-04-30 11:47AM EDT | 155.00 | 9.45 | 7.90 | 8.10 | 0.00 | - | 2 | 93 | 37.53% |
| RCL241018C00160000 | 2024-05-02 2:40PM EDT | 160.00 | 6.55 | 6.45 | 6.65 | +0.45 | +7.38% | 252 | 1,103 | 37.15% |
| RCL241018C00165000 | 2024-04-29 2:22PM EDT | 165.00 | 5.05 | 5.20 | 5.35 | -2.05 | -28.87% | 10 | 109 | 36.59% |
| RCL241018C00170000 | 2024-04-26 1:41PM EDT | 170.00 | 5.00 | 4.10 | 4.30 | 0.00 | - | 1 | 59 | 36.21% |
| RCL241018C00175000 | 2024-05-02 10:02AM EDT | 175.00 | 3.25 | 3.25 | 3.40 | +0.20 | +6.56% | 43 | 333 | 35.76% |
| RCL241018C00180000 | 2024-04-26 12:18PM EDT | 180.00 | 3.25 | 2.57 | 2.89 | 0.00 | - | 1 | 74 | 36.28% |
| RCL241018C00185000 | 2024-04-26 10:57AM EDT | 185.00 | 2.51 | 2.02 | 2.10 | 0.00 | - | 1 | 41 | 35.11% |
| RCL241018C00190000 | 2024-04-26 2:47PM EDT | 190.00 | 2.08 | 1.56 | 1.64 | 0.00 | - | 4 | 34 | 34.86% |
| RCL241018C00195000 | 2024-04-26 10:41AM EDT | 195.00 | 1.57 | 1.20 | 1.28 | 0.00 | - | 1 | 32 | 34.68% |
| RCL241018C00200000 | 2024-05-02 11:10AM EDT | 200.00 | 1.00 | 0.93 | 0.99 | +0.17 | +20.48% | 1 | 33 | 34.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 17 | 19 | 59.38% |
| RCL241018P00060000 | 2024-04-11 3:35PM EDT | 60.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 54.88% |
| RCL241018P00065000 | 2024-01-08 2:52PM EDT | 65.00 | 0.90 | 0.32 | 1.00 | 0.00 | - | - | 10 | 63.48% |
| RCL241018P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 0.76 | 0.16 | 0.79 | 0.00 | - | 1 | 162 | 54.54% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 75.00 | 0.22 | 0.05 | 0.60 | 0.00 | - | 1 | 91 | 51.83% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.06 | 0.11 | 0.75 | 0.00 | - | 2 | 56 | 49.19% |
| RCL241018P00085000 | 2024-05-01 11:05AM EDT | 85.00 | 1.03 | 0.15 | 0.90 | 0.00 | - | 1 | 139 | 46.31% |
| RCL241018P00090000 | 2024-04-24 12:45PM EDT | 90.00 | 1.09 | 0.36 | 1.02 | 0.00 | - | 5 | 261 | 42.96% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 95.00 | 2.30 | 1.00 | 1.08 | 0.00 | - | 1 | 37 | 39.04% |
| RCL241018P00097500 | 2024-04-18 2:37PM EDT | 97.50 | 2.87 | 1.21 | 1.28 | 0.00 | - | 1 | 172 | 38.49% |
| RCL241018P00100000 | 2024-04-26 2:49PM EDT | 100.00 | 1.44 | 1.44 | 1.52 | 0.00 | - | 1 | 396 | 38.01% |
| RCL241018P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 2.25 | 1.98 | 2.07 | 0.00 | - | 16 | 388 | 36.85% |
| RCL241018P00110000 | 2024-05-01 10:11AM EDT | 110.00 | 3.40 | 2.74 | 2.83 | 0.00 | - | 1 | 190 | 35.99% |
| RCL241018P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 3.55 | 3.70 | 3.80 | 0.00 | - | 1 | 210 | 35.18% |
| RCL241018P00120000 | 2024-05-02 1:50PM EDT | 120.00 | 5.15 | 4.90 | 5.05 | +0.24 | +4.89% | 1 | 102 | 34.55% |
| RCL241018P00125000 | 2024-05-02 12:41PM EDT | 125.00 | 7.00 | 6.35 | 6.45 | +0.80 | +12.90% | 4 | 322 | 33.56% |
| RCL241018P00130000 | 2024-05-02 12:05PM EDT | 130.00 | 8.62 | 8.10 | 8.25 | -0.73 | -7.81% | 261 | 101 | 32.95% |
| RCL241018P00135000 | 2024-05-02 9:38AM EDT | 135.00 | 10.40 | 10.15 | 10.30 | -0.70 | -6.31% | 5 | 81 | 32.18% |
| RCL241018P00140000 | 2024-05-01 11:42AM EDT | 140.00 | 13.75 | 12.55 | 12.65 | 0.00 | - | 5 | 33 | 31.37% |
| RCL241018P00145000 | 2024-04-30 1:39PM EDT | 145.00 | 14.25 | 15.20 | 15.35 | 0.00 | - | 2 | 10 | 30.63% |
| RCL241018P00150000 | 2024-04-30 1:46PM EDT | 150.00 | 16.95 | 18.15 | 18.35 | 0.00 | - | 4 | 13 | 29.83% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 155.00 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 26.28% |
| RCL241018P00160000 | 2024-04-09 10:42AM EDT | 160.00 | 32.00 | 24.90 | 25.25 | 0.00 | - | 1 | 1 | 28.13% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 165.00 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 66.25% |
| RCL241018P00170000 | 2023-12-26 2:43PM EDT | 170.00 | 42.85 | 46.30 | 48.20 | 0.00 | - | 1 | 3 | 69.42% |
| RCL241018P00175000 | 2024-01-31 1:31PM EDT | 175.00 | 47.75 | 48.80 | 52.75 | 0.00 | - | 3 | 0 | 68.69% |
| RCL241018P00180000 | 2024-01-31 1:05PM EDT | 180.00 | 52.55 | 53.75 | 57.50 | 0.00 | - | - | 0 | 71.37% |
