Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.354,20 +402,79 (+0,71%) CMC Crypto 200
1.281,50 +15,36 (+1,21%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321C00075000 | 2024-06-18 3:55PM EDT | 75.00 | 79.14 | 86.15 | 89.75 | 0.00 | - | 1 | 2 | 67.52% |
| RCL250321C00080000 | 2024-06-21 10:40AM EDT | 80.00 | 73.08 | 81.30 | 85.10 | 0.00 | - | 2 | 5 | 64.16% |
| RCL250321C00090000 | 2024-06-06 1:10PM EDT | 90.00 | 68.65 | 72.10 | 75.60 | 0.00 | - | 1 | 1 | 58.39% |
| RCL250321C00100000 | 2024-05-22 1:04PM EDT | 100.00 | 55.43 | 55.20 | 58.15 | 0.00 | - | - | 2 | 0.00% |
| RCL250321C00130000 | 2024-06-21 3:46PM EDT | 130.00 | 33.35 | 39.65 | 41.85 | 0.00 | - | 3 | 83 | 48.39% |
| RCL250321C00135000 | 2024-06-14 9:59AM EDT | 135.00 | 28.96 | 36.90 | 38.65 | 0.00 | - | 9 | 1 | 47.93% |
| RCL250321C00145000 | 2024-06-18 12:44PM EDT | 145.00 | 24.70 | 29.95 | 31.95 | 0.00 | - | 2 | 3 | 45.49% |
| RCL250321C00150000 | 2024-06-17 11:35AM EDT | 150.00 | 18.90 | 27.00 | 28.95 | 0.00 | - | 1 | 8 | 44.58% |
| RCL250321C00155000 | 2024-06-24 9:53AM EDT | 155.00 | 20.00 | 24.30 | 26.15 | 0.00 | - | 2 | 16 | 43.78% |
| RCL250321C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 22.67 | 22.00 | 22.80 | 0.00 | - | 3 | 4 | 41.68% |
| RCL250321C00165000 | 2024-06-26 9:38AM EDT | 165.00 | 20.45 | 19.60 | 21.00 | +0.55 | +2.76% | 1 | 72 | 42.17% |
| RCL250321C00170000 | 2024-06-26 9:38AM EDT | 170.00 | 17.70 | 17.10 | 18.60 | 0.00 | - | 1 | 16 | 41.26% |
| RCL250321C00175000 | 2024-06-25 10:27AM EDT | 175.00 | 15.00 | 15.15 | 16.70 | 0.00 | - | 1 | 46 | 40.99% |
| RCL250321C00180000 | 2024-06-11 12:02PM EDT | 180.00 | 11.15 | 13.55 | 14.90 | 0.00 | - | 1 | 25 | 40.62% |
| RCL250321C00185000 | 2024-06-04 2:51PM EDT | 185.00 | 10.30 | 11.65 | 13.25 | 0.00 | - | 1 | 1 | 40.26% |
| RCL250321C00190000 | 2024-06-13 9:51AM EDT | 190.00 | 8.40 | 10.40 | 11.75 | 0.00 | - | 1 | 3 | 39.93% |
| RCL250321C00195000 | 2024-06-07 2:36PM EDT | 195.00 | 7.55 | 9.15 | 10.45 | 0.00 | - | 8 | 9 | 39.73% |
| RCL250321C00200000 | 2024-06-27 3:18PM EDT | 200.00 | 8.10 | 8.00 | 8.30 | +1.65 | +25.58% | 40 | 171 | 37.51% |
| RCL250321C00210000 | 2024-06-27 10:15AM EDT | 210.00 | 6.35 | 5.90 | 7.30 | +1.10 | +20.95% | 4 | 102 | 39.26% |
| RCL250321C00220000 | 2024-06-04 11:47AM EDT | 220.00 | 3.70 | 4.50 | 5.55 | 0.00 | - | 6 | 2 | 38.61% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321P00075000 | 2024-06-14 12:31PM EDT | 75.00 | 0.36 | 0.10 | 0.74 | 0.00 | - | - | 10 | 50.42% |
| RCL250321P00085000 | 2024-06-14 12:31PM EDT | 85.00 | 0.83 | 0.18 | 0.93 | 0.00 | - | - | 10 | 45.01% |
| RCL250321P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.38 | 0.68 | 1.43 | 0.00 | - | - | 1 | 41.98% |
| RCL250321P00100000 | 2024-06-26 11:23AM EDT | 100.00 | 1.48 | 1.39 | 1.52 | 0.00 | - | 4 | 6 | 39.12% |
| RCL250321P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 2.33 | 1.61 | 2.01 | 0.00 | - | 1 | 3 | 38.50% |
| RCL250321P00110000 | 2024-05-28 1:48PM EDT | 110.00 | 3.60 | 2.33 | 2.57 | 0.00 | - | 1 | 3 | 37.72% |
| RCL250321P00115000 | 2024-06-14 3:54PM EDT | 115.00 | 4.47 | 2.81 | 3.25 | 0.00 | - | 1 | 53 | 36.98% |
| RCL250321P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 5.70 | 2.97 | 4.05 | 0.00 | - | 1 | 10 | 36.23% |
| RCL250321P00125000 | 2024-06-10 1:04PM EDT | 125.00 | 5.50 | 3.80 | 5.00 | 0.00 | - | 1 | 30 | 35.52% |
| RCL250321P00130000 | 2024-06-11 11:29AM EDT | 130.00 | 6.90 | 5.10 | 6.15 | 0.00 | - | 48 | 51 | 34.93% |
| RCL250321P00135000 | 2024-06-27 1:05PM EDT | 135.00 | 7.40 | 6.55 | 7.50 | -0.30 | -3.90% | 1 | 1 | 34.41% |
| RCL250321P00145000 | 2024-06-06 11:44AM EDT | 145.00 | 11.95 | 9.50 | 10.60 | 0.00 | - | 2 | 3 | 33.01% |
| RCL250321P00150000 | 2024-06-17 9:44AM EDT | 150.00 | 17.70 | 11.15 | 12.45 | 0.00 | - | 5 | 8 | 32.32% |
| RCL250321P00155000 | 2024-06-25 10:24AM EDT | 155.00 | 14.45 | 13.85 | 14.55 | 0.00 | - | 1 | 52 | 31.72% |
| RCL250321P00160000 | 2024-06-25 11:01AM EDT | 160.00 | 16.30 | 16.10 | 16.80 | 0.00 | - | 1 | 84 | 30.99% |
| RCL250321P00165000 | 2024-06-17 11:16AM EDT | 165.00 | 26.05 | 17.60 | 19.45 | 0.00 | - | 2 | 73 | 30.59% |
| RCL250321P00170000 | 2024-06-05 10:16AM EDT | 170.00 | 24.20 | 20.95 | 22.15 | 0.00 | - | - | 39 | 29.88% |
