Deutsche Märkte öffnen in 5 Stunden 3 Minuten
Nikkei 225
38.133,55 -140,50 (-0,37%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.320,95 -2.717,34 (-4,85%) CMC Crypto 200
1.252,27 -86,79 (-6,49%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 113.50 | 117.40 | 0.00 | - | 1 | 12 | 108.50% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-01-18 10:30AM EDT | 35.00 | 90.61 | 80.50 | 84.55 | 0.00 | - | 1 | 19 | 0.00% |
| RCL250117C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 100.84 | 96.80 | 100.60 | 0.00 | - | 5 | 295 | 89.99% |
| RCL250117C00042500 | 2023-10-02 3:22PM EDT | 42.50 | 53.06 | 46.50 | 47.15 | 0.00 | - | 2 | 4 | 0.00% |
| RCL250117C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 81.30 | 73.15 | 75.95 | 0.00 | - | 1 | 84 | 0.00% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-01-10 1:17PM EDT | 50.00 | 77.23 | 68.45 | 71.50 | 0.00 | - | 20 | 320 | 0.00% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-04-29 3:30PM EDT | 55.00 | 89.41 | 83.55 | 85.10 | 0.00 | - | 1 | 2,258 | 75.37% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 66.02% |
| RCL250117C00060000 | 2024-04-18 3:12PM EDT | 60.00 | 69.95 | 78.55 | 80.35 | 0.00 | - | 20 | 300 | 70.18% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 57.52% |
| RCL250117C00065000 | 2024-04-12 3:14PM EDT | 65.00 | 65.80 | 74.35 | 76.70 | 0.00 | - | 20 | 1,052 | 72.45% |
| RCL250117C00067500 | 2024-04-30 10:11AM EDT | 67.50 | 76.59 | 71.00 | 74.30 | 0.00 | - | 2 | 31 | 66.81% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 70.00 | 74.65 | 70.90 | 72.50 | 0.00 | - | 10 | 503 | 73.57% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-04-18 12:07PM EDT | 75.00 | 58.57 | 63.90 | 67.35 | 0.00 | - | 1 | 68 | 61.46% |
| RCL250117C00077500 | 2024-02-14 3:32PM EDT | 77.50 | 44.60 | 55.75 | 57.55 | 0.00 | - | 8 | 31 | 0.00% |
| RCL250117C00080000 | 2024-04-05 11:05AM EDT | 80.00 | 59.47 | 59.40 | 62.65 | -0.51 | -0.85% | 1 | 166 | 58.37% |
| RCL250117C00082500 | 2024-04-02 12:19PM EDT | 82.50 | 59.05 | 57.25 | 60.40 | 0.00 | - | 3 | 240 | 57.31% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 85.00 | 59.15 | 56.25 | 57.30 | 0.00 | - | 1 | 591 | 56.87% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 52.82% |
| RCL250117C00090000 | 2024-04-24 9:42AM EDT | 90.00 | 53.00 | 51.90 | 53.00 | 0.00 | - | 1 | 118 | 54.68% |
| RCL250117C00092500 | 2024-04-26 10:18AM EDT | 92.50 | 52.20 | 49.85 | 51.80 | 0.00 | - | 1 | 102 | 55.59% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 95.00 | 46.00 | 47.80 | 49.80 | 0.00 | - | 1 | 123 | 54.76% |
| RCL250117C00097500 | 2024-03-14 3:18PM EDT | 97.50 | 40.35 | 38.30 | 39.75 | 0.00 | - | 2 | 116 | 0.00% |
| RCL250117C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 44.20 | 43.75 | 45.65 | 0.00 | - | 1 | 1,622 | 52.69% |
| RCL250117C00105000 | 2024-04-23 10:41AM EDT | 105.00 | 39.76 | 39.90 | 40.75 | 0.00 | - | 5 | 869 | 50.84% |
| RCL250117C00110000 | 2024-04-25 10:27AM EDT | 110.00 | 38.83 | 35.85 | 38.30 | 0.00 | - | 10 | 1,575 | 52.95% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 115.00 | 29.14 | 32.75 | 34.55 | 0.00 | - | 2 | 507 | 50.83% |
| RCL250117C00120000 | 2024-04-29 11:02AM EDT | 120.00 | 33.17 | 29.10 | 30.75 | 0.00 | - | 1 | 1,035 | 48.35% |
| RCL250117C00125000 | 2024-04-30 11:18AM EDT | 125.00 | 28.97 | 26.05 | 27.65 | 0.00 | - | 6 | 724 | 47.30% |
| RCL250117C00130000 | 2024-04-26 3:53PM EDT | 130.00 | 25.81 | 23.25 | 23.85 | 0.00 | - | 3 | 352 | 44.28% |
| RCL250117C00135000 | 2024-05-01 12:52PM EDT | 135.00 | 19.60 | 20.55 | 20.95 | -3.20 | -14.04% | 11 | 327 | 43.01% |
| RCL250117C00140000 | 2024-05-01 9:53AM EDT | 140.00 | 17.58 | 18.00 | 18.50 | -3.02 | -14.66% | 1 | 443 | 42.33% |
| RCL250117C00145000 | 2024-05-01 1:54PM EDT | 145.00 | 15.20 | 15.80 | 16.50 | -2.41 | -13.69% | 11 | 426 | 42.23% |
| RCL250117C00150000 | 2024-05-01 1:02PM EDT | 150.00 | 12.95 | 13.75 | 14.10 | -3.07 | -19.16% | 3 | 653 | 40.87% |
| RCL250117C00155000 | 2024-05-01 10:17AM EDT | 155.00 | 11.05 | 11.90 | 12.25 | -3.00 | -21.35% | 13 | 518 | 40.31% |
| RCL250117C00160000 | 2024-05-01 10:31AM EDT | 160.00 | 9.40 | 10.30 | 11.45 | -1.50 | -13.76% | 2 | 297 | 41.71% |
| RCL250117C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 8.25 | 8.85 | 9.15 | -2.20 | -21.05% | 2 | 97 | 39.38% |
| RCL250117C00170000 | 2024-04-29 3:05PM EDT | 170.00 | 9.40 | 7.60 | 7.85 | 0.00 | - | 1 | 85 | 38.95% |
| RCL250117C00175000 | 2024-05-01 11:17AM EDT | 175.00 | 5.85 | 6.50 | 6.75 | -1.93 | -24.81% | 1 | 128 | 38.66% |
| RCL250117C00180000 | 2024-04-30 2:41PM EDT | 180.00 | 6.65 | 5.50 | 5.75 | 0.00 | - | 3 | 100 | 38.29% |
| RCL250117C00185000 | 2024-04-29 10:06AM EDT | 185.00 | 5.50 | 4.70 | 4.90 | 0.00 | - | 1 | 131 | 38.01% |
| RCL250117C00190000 | 2024-04-23 11:28AM EDT | 190.00 | 4.50 | 3.95 | 4.15 | 0.00 | - | 11 | 83 | 37.71% |
| RCL250117C00195000 | 2024-04-02 9:30AM EDT | 195.00 | 4.40 | 2.77 | 3.50 | 0.00 | - | 5 | 49 | 37.41% |
| RCL250117C00200000 | 2024-04-30 11:48AM EDT | 200.00 | 3.55 | 2.69 | 2.95 | 0.00 | - | 28 | 81 | 37.16% |
| RCL250117C00210000 | 2024-04-23 3:15PM EDT | 210.00 | 2.53 | 1.39 | 2.75 | 0.00 | - | 3 | 5 | 39.53% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 15 | 19,220 | 82.42% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 4,765 | 77.73% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 80.86% |
| RCL250117P00030000 | 2024-04-26 12:58PM EDT | 30.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 60 | 6,004 | 85.25% |
| RCL250117P00032500 | 2024-04-18 11:32AM EDT | 32.50 | 0.05 | 0.01 | 1.30 | 0.00 | - | 2 | 503 | 93.16% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 71.19% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 85.40% |
| RCL250117P00040000 | 2024-05-01 2:52PM EDT | 40.00 | 0.08 | 0.02 | 0.11 | -0.03 | -27.27% | 1 | 2,059 | 57.81% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.00 | 1.94 | 0.00 | - | 1 | 51 | 82.50% |
| RCL250117P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.27 | 0.07 | 1.44 | 0.00 | - | 3 | 726 | 75.00% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.04 | 0.35 | 0.00 | - | 20 | 111 | 57.52% |
| RCL250117P00050000 | 2024-04-18 12:13PM EDT | 50.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 19 | 2,422 | 56.89% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 67.24% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 56.86% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.07 | 1.49 | 0.00 | - | 1 | 422 | 60.16% |
| RCL250117P00060000 | 2024-04-09 3:09PM EDT | 60.00 | 0.50 | 0.08 | 1.25 | 0.00 | - | 1 | 1,564 | 55.79% |
| RCL250117P00062500 | 2024-04-25 10:07AM EDT | 62.50 | 0.38 | 0.10 | 1.58 | 0.00 | - | 10 | 463 | 55.81% |
| RCL250117P00065000 | 2024-03-11 2:06PM EDT | 65.00 | 1.24 | 0.27 | 1.88 | 0.00 | - | 1 | 243 | 56.15% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 54.88% |
| RCL250117P00070000 | 2024-04-29 9:37AM EDT | 70.00 | 0.45 | 0.50 | 1.79 | 0.00 | - | 2 | 2,155 | 52.00% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 59.45% |
| RCL250117P00075000 | 2024-04-19 12:41PM EDT | 75.00 | 1.29 | 0.29 | 1.98 | 0.00 | - | 171 | 1,655 | 54.19% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.36 | 2.09 | 0.00 | - | 3 | 369 | 52.53% |
| RCL250117P00080000 | 2024-05-01 10:54AM EDT | 80.00 | 0.97 | 0.43 | 2.23 | -0.73 | -42.94% | 5 | 264 | 51.05% |
| RCL250117P00082500 | 2024-04-29 1:57PM EDT | 82.50 | 1.05 | 0.52 | 2.38 | 0.00 | - | 2 | 577 | 49.61% |
| RCL250117P00085000 | 2024-05-01 10:54AM EDT | 85.00 | 1.41 | 0.85 | 2.45 | +0.18 | +14.63% | 5 | 896 | 47.71% |
| RCL250117P00087500 | 2024-05-01 9:30AM EDT | 87.50 | 1.50 | 1.46 | 1.58 | +0.02 | +1.35% | 1 | 307 | 40.23% |
| RCL250117P00090000 | 2024-04-25 11:48AM EDT | 90.00 | 1.92 | 0.86 | 1.82 | 0.00 | - | 1 | 1,140 | 39.70% |
| RCL250117P00092500 | 2024-04-15 3:53PM EDT | 92.50 | 3.75 | 1.99 | 2.28 | 0.00 | - | 12 | 651 | 40.20% |
| RCL250117P00095000 | 2024-05-01 11:08AM EDT | 95.00 | 2.57 | 2.30 | 2.54 | -0.20 | -7.22% | 1 | 534 | 39.42% |
| RCL250117P00097500 | 2024-04-29 9:50AM EDT | 97.50 | 2.61 | 2.40 | 2.77 | 0.00 | - | 1 | 1,147 | 38.40% |
| RCL250117P00100000 | 2024-04-30 1:11PM EDT | 100.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | 3 | 788 | 38.15% |
| RCL250117P00105000 | 2024-04-30 3:53PM EDT | 105.00 | 3.75 | 3.90 | 4.10 | 0.00 | - | 2 | 1,104 | 37.32% |
| RCL250117P00110000 | 2024-04-26 2:33PM EDT | 110.00 | 4.93 | 5.00 | 5.20 | 0.00 | - | 1 | 668 | 36.58% |
| RCL250117P00115000 | 2024-05-01 2:35PM EDT | 115.00 | 6.45 | 6.05 | 6.50 | +0.72 | +12.57% | 2 | 1,881 | 35.87% |
| RCL250117P00120000 | 2024-05-01 10:34AM EDT | 120.00 | 8.55 | 7.75 | 8.05 | +1.85 | +27.61% | 1 | 840 | 35.27% |
| RCL250117P00125000 | 2024-05-01 11:54AM EDT | 125.00 | 9.95 | 9.45 | 9.75 | +1.30 | +15.03% | 4 | 1,197 | 34.47% |
| RCL250117P00130000 | 2024-05-01 2:24PM EDT | 130.00 | 11.90 | 11.35 | 11.65 | +1.55 | +14.98% | 8 | 1,774 | 33.62% |
| RCL250117P00135000 | 2024-04-29 1:37PM EDT | 135.00 | 11.97 | 13.50 | 13.85 | 0.00 | - | 1 | 784 | 32.92% |
| RCL250117P00140000 | 2024-04-29 2:56PM EDT | 140.00 | 13.90 | 15.90 | 16.25 | 0.00 | - | 5 | 410 | 32.11% |
| RCL250117P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 16.20 | 18.55 | 19.00 | 0.00 | - | 1 | 24 | 31.51% |
| RCL250117P00150000 | 2024-04-29 11:36AM EDT | 150.00 | 19.70 | 21.30 | 21.90 | 0.00 | - | 1 | 173 | 30.70% |
| RCL250117P00155000 | 2024-04-30 1:17PM EDT | 155.00 | 23.02 | 23.25 | 25.50 | 0.00 | - | 4 | 12 | 30.92% |
| RCL250117P00160000 | 2024-01-03 1:06PM EDT | 160.00 | 45.00 | 38.30 | 40.30 | 0.00 | - | 2 | 5 | 53.50% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 170.00 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 56.92% |
| RCL250117P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 37.10 | 38.70 | 41.50 | 0.00 | - | 4 | 4 | 31.32% |
| RCL250117P00180000 | 2024-01-30 4:05PM EDT | 180.00 | 54.85 | 54.95 | 58.25 | 0.00 | - | 1 | 0 | 58.49% |
| RCL250117P00185000 | 2024-03-25 3:22PM EDT | 185.00 | 49.60 | 48.05 | 50.60 | 0.00 | - | 4 | 4 | 32.56% |
