Deutsche Märkte schließen in 1 Stunde 38 Minute
DAX
17.950,81 +18,64 (+0,10%) Euro Stoxx 50
4.906,24 -14,98 (-0,30%) Dow Jones 30
38.019,67 +116,38 (+0,31%) Gold
2.303,20 -7,80 (-0,34%) EUR/USD
1,0686 -0,0032 (-0,30%) Bitcoin EUR
54.636,07 +883,60 (+1,64%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:52AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620C00025000 | 2024-04-01 3:42PM EDT | 25.00 | 116.36 | 111.05 | 115.95 | 0.00 | - | 1 | 8 | 85.69% |
| RCL250620C00037500 | 2024-01-18 11:16AM EDT | 37.50 | 90.91 | 78.55 | 83.35 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250620C00040000 | 2023-07-26 2:53PM EDT | 40.00 | 66.20 | 62.95 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| RCL250620C00042500 | 2023-07-26 2:57PM EDT | 42.50 | 64.00 | 61.60 | 64.65 | 0.00 | - | 17 | 14 | 0.00% |
| RCL250620C00045000 | 2023-10-11 3:15PM EDT | 45.00 | 49.34 | 55.00 | 56.00 | 0.00 | - | 1 | 20 | 0.00% |
| RCL250620C00047500 | 2024-02-02 3:39PM EDT | 47.50 | 79.00 | 77.80 | 82.35 | 0.00 | - | 1 | 23 | 0.00% |
| RCL250620C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 95.35 | 89.25 | 93.45 | 0.00 | - | 2 | 427 | 77.55% |
| RCL250620C00052500 | 2023-09-21 10:03AM EDT | 52.50 | 48.60 | 36.25 | 37.10 | 0.00 | - | 5 | 8 | 0.00% |
| RCL250620C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 71.91 | 71.05 | 74.85 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250620C00057500 | 2023-02-14 10:59AM EDT | 57.50 | 33.30 | 23.80 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250620C00060000 | 2024-01-05 11:37AM EDT | 60.00 | 66.92 | 67.55 | 69.65 | 0.00 | - | 5 | 41 | 0.00% |
| RCL250620C00062500 | 2023-09-19 2:55PM EDT | 62.50 | 45.30 | 31.25 | 32.25 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250620C00065000 | 2024-04-22 10:23AM EDT | 65.00 | 70.80 | 76.00 | 80.00 | 0.00 | - | 5 | 16 | 67.93% |
| RCL250620C00067500 | 2024-04-16 12:03PM EDT | 67.50 | 65.25 | 74.00 | 77.80 | 0.00 | - | 1 | 353 | 66.89% |
| RCL250620C00070000 | 2024-04-30 9:51AM EDT | 70.00 | 75.73 | 71.60 | 75.80 | 0.00 | - | 1 | 27 | 65.39% |
| RCL250620C00072500 | 2023-12-29 11:04AM EDT | 72.50 | 65.45 | 61.40 | 62.65 | 0.00 | - | 2 | 39 | 0.00% |
| RCL250620C00075000 | 2024-04-26 11:50AM EDT | 75.00 | 69.00 | 66.55 | 71.25 | 0.00 | - | 4 | 10 | 60.91% |
| RCL250620C00077500 | 2024-04-22 10:53AM EDT | 77.50 | 60.40 | 65.05 | 69.05 | 0.00 | - | 3 | 9 | 60.75% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 80.00 | 54.60 | 62.60 | 65.90 | 0.00 | - | 3 | 109 | 57.20% |
| RCL250620C00082500 | 2024-04-17 12:44PM EDT | 82.50 | 52.65 | 61.75 | 63.45 | 0.00 | - | 3 | 57 | 57.64% |
| RCL250620C00085000 | 2024-04-29 2:00PM EDT | 85.00 | 64.65 | 58.90 | 62.60 | 0.00 | - | 3 | 92 | 57.28% |
| RCL250620C00087500 | 2024-04-19 1:57PM EDT | 87.50 | 50.30 | 56.75 | 60.80 | 0.00 | - | 3 | 29 | 56.45% |
| RCL250620C00090000 | 2024-04-30 2:50PM EDT | 90.00 | 58.60 | 55.75 | 57.75 | 0.00 | - | 3 | 106 | 55.43% |
| RCL250620C00092500 | 2024-04-29 2:00PM EDT | 92.50 | 58.55 | 54.30 | 55.40 | 0.00 | - | 5 | 34 | 54.72% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 44.95 | 52.25 | 55.35 | 0.00 | - | 3 | 68 | 56.18% |
| RCL250620C00097500 | 2024-03-21 3:26PM EDT | 97.50 | 48.60 | 41.80 | 45.30 | 0.00 | - | 1 | 15 | 37.51% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 100.00 | 50.75 | 48.70 | 49.85 | 0.00 | - | 2 | 41 | 52.59% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 105.00 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 49.53% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 110.00 | 35.36 | 41.60 | 43.45 | 0.00 | - | 1 | 165 | 50.58% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 115.00 | 33.50 | 38.45 | 39.90 | 0.00 | - | 5 | 129 | 50.76% |
| RCL250620C00120000 | 2024-04-30 9:51AM EDT | 120.00 | 37.53 | 35.35 | 36.70 | 0.00 | - | 1 | 128 | 49.49% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 125.00 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 44.82% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 130.00 | 32.50 | 29.30 | 30.95 | 0.00 | - | 1 | 221 | 47.56% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 135.00 | 25.35 | 26.55 | 28.85 | 0.00 | - | 1 | 110 | 47.66% |
| RCL250620C00140000 | 2024-04-30 11:13AM EDT | 140.00 | 27.00 | 23.45 | 27.00 | 0.00 | - | 2 | 35 | 47.94% |
| RCL250620C00145000 | 2024-05-01 12:02PM EDT | 145.00 | 21.60 | 22.30 | 23.25 | 0.00 | - | 145 | 234 | 44.70% |
| RCL250620C00150000 | 2024-04-29 12:08PM EDT | 150.00 | 22.50 | 20.10 | 21.30 | 0.00 | - | 3 | 101 | 44.38% |
| RCL250620C00155000 | 2024-04-24 3:41PM EDT | 155.00 | 18.20 | 17.80 | 19.70 | 0.00 | - | 1 | 31 | 44.44% |
| RCL250620C00160000 | 2024-05-01 11:53AM EDT | 160.00 | 16.00 | 16.40 | 17.15 | 0.00 | - | 11 | 147 | 42.66% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 165.00 | 12.10 | 14.65 | 15.95 | 0.00 | - | 4 | 24 | 43.00% |
| RCL250620C00170000 | 2024-02-16 2:31PM EDT | 170.00 | 6.85 | 9.80 | 11.40 | 0.00 | - | 1 | 1 | 37.21% |
| RCL250620C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 9.75 | 11.40 | 13.15 | 0.00 | - | 21 | 110 | 42.40% |
| RCL250620C00180000 | 2024-05-01 1:50PM EDT | 180.00 | 10.20 | 10.60 | 11.10 | 0.00 | - | 4 | 21 | 40.63% |
| RCL250620C00185000 | 2024-05-01 11:52AM EDT | 185.00 | 9.24 | 9.40 | 10.30 | 0.00 | - | 3 | 8 | 40.96% |
| RCL250620C00190000 | 2024-05-01 1:04PM EDT | 190.00 | 8.10 | 8.55 | 9.45 | 0.00 | - | 29 | 42 | 41.03% |
| RCL250620C00195000 | 2024-04-23 10:57AM EDT | 195.00 | 7.75 | 7.55 | 8.30 | 0.00 | - | 1 | 62 | 40.36% |
| RCL250620C00200000 | 2024-04-30 11:44AM EDT | 200.00 | 8.15 | 6.10 | 7.70 | 0.00 | - | 6 | 30 | 40.65% |
| RCL250620C00210000 | 2024-05-01 3:27PM EDT | 210.00 | 5.80 | 5.25 | 5.80 | 0.00 | - | 10 | 52 | 39.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620P00025000 | 2024-01-08 10:30AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 2,380 | 25.00% |
| RCL250620P00027500 | 2024-04-26 1:48PM EDT | 27.50 | 0.03 | 0.00 | 0.27 | 0.00 | - | 1 | 1,197 | 64.84% |
| RCL250620P00030000 | 2024-04-03 1:14PM EDT | 30.00 | 0.13 | 0.00 | 0.29 | 0.00 | - | 8 | 529 | 61.91% |
| RCL250620P00032500 | 2024-01-30 10:41AM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| RCL250620P00035000 | 2024-01-30 10:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RCL250620P00037500 | 2024-02-28 11:48AM EDT | 37.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 57.91% |
| RCL250620P00040000 | 2024-02-28 11:48AM EDT | 40.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 51 | 55.47% |
| RCL250620P00042500 | 2024-04-30 11:09AM EDT | 42.50 | 0.20 | 0.01 | 2.31 | 0.00 | - | 1 | 37 | 67.97% |
| RCL250620P00045000 | 2024-04-09 2:53PM EDT | 45.00 | 0.40 | 0.00 | 0.34 | 0.00 | - | 20 | 38 | 51.95% |
| RCL250620P00047500 | 2024-04-11 1:07PM EDT | 47.50 | 0.50 | 0.00 | 0.66 | 0.00 | - | 2 | 226 | 55.52% |
| RCL250620P00050000 | 2024-04-22 2:01PM EDT | 50.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 3,869 | 25.00% |
| RCL250620P00052500 | 2023-09-14 11:52AM EDT | 52.50 | 3.03 | 3.85 | 4.55 | 0.00 | - | 1 | 1 | 78.85% |
| RCL250620P00055000 | 2024-04-12 11:37AM EDT | 55.00 | 0.90 | 0.03 | 0.96 | 0.00 | - | 20 | 168 | 52.11% |
| RCL250620P00057500 | 2023-07-27 9:56AM EDT | 57.50 | 3.80 | 4.05 | 4.70 | 0.00 | - | 2 | 2 | 73.33% |
| RCL250620P00060000 | 2024-04-02 10:43AM EDT | 60.00 | 1.14 | 0.40 | 1.24 | 0.00 | - | 2 | 17 | 50.34% |
| RCL250620P00062500 | 2023-12-22 12:53PM EDT | 62.50 | 2.22 | 1.22 | 3.30 | 0.00 | - | 1 | 53 | 55.64% |
| RCL250620P00065000 | 2023-12-06 10:35AM EDT | 65.00 | 4.00 | 2.10 | 2.98 | 0.00 | - | 2 | 31 | 54.97% |
| RCL250620P00067500 | 2024-01-03 11:22AM EDT | 67.50 | 3.20 | 2.51 | 2.76 | 0.00 | - | 1 | 4 | 53.17% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 70.00 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 52.00% |
| RCL250620P00072500 | 2024-04-09 10:14AM EDT | 72.50 | 2.10 | 0.67 | 2.10 | 0.00 | - | 1 | 6 | 45.80% |
| RCL250620P00075000 | 2024-04-23 10:17AM EDT | 75.00 | 2.00 | 0.84 | 2.62 | 0.00 | - | 4 | 634 | 46.55% |
| RCL250620P00077500 | 2024-04-22 2:05PM EDT | 77.50 | 2.45 | 1.26 | 2.60 | 0.00 | - | 6 | 5 | 44.41% |
| RCL250620P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 2.30 | 1.57 | 2.70 | 0.00 | - | 5 | 59 | 42.90% |
| RCL250620P00082500 | 2024-04-15 10:22AM EDT | 82.50 | 3.70 | 1.71 | 2.81 | 0.00 | - | 2 | 86 | 41.46% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 85.00 | 4.30 | 1.97 | 3.25 | 0.00 | - | 18 | 229 | 41.40% |
| RCL250620P00087500 | 2024-04-08 12:13PM EDT | 87.50 | 3.50 | 2.26 | 3.20 | 0.00 | - | 1 | 88 | 39.30% |
| RCL250620P00090000 | 2024-04-26 3:06PM EDT | 90.00 | 3.47 | 2.66 | 3.65 | 0.00 | - | 4 | 13 | 39.11% |
| RCL250620P00092500 | 2024-04-25 12:33PM EDT | 92.50 | 4.05 | 2.85 | 4.00 | 0.00 | - | 49 | 205 | 38.46% |
| RCL250620P00095000 | 2024-05-01 12:30PM EDT | 95.00 | 4.65 | 4.10 | 4.45 | 0.00 | - | 21 | 41 | 38.06% |
| RCL250620P00097500 | 2024-04-23 3:13PM EDT | 97.50 | 5.50 | 4.55 | 4.95 | 0.00 | - | 1 | 28 | 37.70% |
| RCL250620P00100000 | 2024-05-01 11:12AM EDT | 100.00 | 5.85 | 4.80 | 6.05 | 0.00 | - | 11 | 420 | 38.93% |
| RCL250620P00105000 | 2024-04-29 10:28AM EDT | 105.00 | 6.05 | 6.05 | 6.80 | 0.00 | - | 4 | 89 | 36.98% |
| RCL250620P00110000 | 2024-04-29 11:19AM EDT | 110.00 | 7.30 | 7.55 | 8.00 | 0.00 | - | 2 | 61 | 35.92% |
| RCL250620P00115000 | 2024-04-26 3:08PM EDT | 115.00 | 9.19 | 9.05 | 9.55 | 0.00 | - | 1 | 529 | 35.32% |
| RCL250620P00120000 | 2024-05-01 11:08AM EDT | 120.00 | 11.70 | 10.65 | 11.25 | 0.00 | - | 1 | 63 | 34.66% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 125.00 | 15.60 | 12.10 | 14.15 | 0.00 | - | 2 | 58 | 35.92% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 130.00 | 15.65 | 14.40 | 15.10 | 0.00 | - | 4 | 100 | 33.17% |
| RCL250620P00135000 | 2024-04-24 3:41PM EDT | 135.00 | 18.02 | 16.65 | 17.35 | 0.00 | - | 1 | 316 | 32.51% |
| RCL250620P00140000 | 2024-03-21 2:15PM EDT | 140.00 | 21.50 | 23.20 | 26.20 | 0.00 | - | 100 | 318 | 42.92% |
| RCL250620P00145000 | 2024-05-01 11:46AM EDT | 145.00 | 23.25 | 20.85 | 22.65 | 0.00 | - | 55 | 203 | 31.57% |
| RCL250620P00150000 | 2024-04-26 2:04PM EDT | 150.00 | 24.60 | 23.10 | 26.00 | 0.00 | - | 44 | 57 | 31.79% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 155.00 | 27.50 | 27.05 | 29.55 | 0.00 | - | 88 | 107 | 32.06% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 160.00 | 31.65 | 29.70 | 31.75 | 0.00 | - | 5 | 15 | 29.65% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 170.00 | 37.60 | 36.40 | 37.70 | 0.00 | - | - | 2 | 26.26% |
| RCL250620P00180000 | 2024-04-01 3:22PM EDT | 180.00 | 44.70 | 44.80 | 46.30 | 0.00 | - | - | 7 | 26.77% |
