Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.193,32 +290,03 (+0,77%) Gold
2.317,00 +6,00 (+0,26%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.380,76 +1.390,21 (+2,57%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:13PM EDT. Markt geöffnet.
Callsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250718C00075000 | 2024-04-19 1:57PM EDT | 75.00 | 60.45 | 68.20 | 71.00 | 0.00 | - | 3 | 6 | 60.41% |
| RCL250718C00080000 | 2024-04-19 1:57PM EDT | 80.00 | 56.55 | 64.10 | 66.05 | 0.00 | - | 21 | 39 | 57.14% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 85.00 | 51.65 | 59.95 | 61.90 | 0.00 | - | 1 | 9 | 55.08% |
| RCL250718C00090000 | 2024-04-22 3:50PM EDT | 90.00 | 52.25 | 56.05 | 57.70 | 0.00 | - | 3 | 17 | 53.20% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 57.45 | 52.30 | 53.95 | 0.00 | - | - | 1 | 51.96% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 53.65 | 48.80 | 49.45 | 0.00 | - | 3 | 4 | 50.68% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 115.00 | 39.95 | 38.75 | 39.50 | 0.00 | - | 2 | 7 | 47.86% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 120.00 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 29.04% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 125.00 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 35.23% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 130.00 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 34.76% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 135.00 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 34.82% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 140.00 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 43.70% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 145.00 | 21.80 | 22.65 | 23.30 | 0.00 | - | 2 | 9 | 43.04% |
| RCL250718C00150000 | 2024-04-16 9:53AM EDT | 150.00 | 15.86 | 20.70 | 21.45 | 0.00 | - | 2 | 12 | 42.91% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 155.00 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 37.71% |
| RCL250718C00160000 | 2024-03-06 4:39PM EDT | 160.00 | 13.35 | 16.70 | 17.65 | 0.00 | - | 5 | 5 | 41.86% |
| RCL250718C00165000 | 2024-02-08 4:23PM EDT | 165.00 | 10.05 | 11.55 | 12.10 | 0.00 | - | - | 1 | 34.89% |
| RCL250718C00170000 | 2024-02-08 2:27PM EDT | 170.00 | 8.85 | 10.30 | 11.40 | 0.00 | - | 5 | 6 | 35.80% |
| RCL250718C00175000 | 2024-04-12 10:36AM EDT | 175.00 | 10.00 | 12.25 | 12.80 | 0.00 | - | 1 | 27 | 40.22% |
| RCL250718C00180000 | 2024-03-06 1:25PM EDT | 180.00 | 8.35 | 11.10 | 12.65 | 0.00 | - | 3 | 17 | 41.85% |
| RCL250718C00185000 | 2024-04-18 1:00PM EDT | 185.00 | 7.90 | 9.75 | 10.35 | 0.00 | - | 7 | 24 | 39.53% |
| RCL250718C00190000 | 2024-03-11 3:39PM EDT | 190.00 | 7.25 | 7.50 | 7.95 | 0.00 | - | 5 | 5 | 36.66% |
| RCL250718C00195000 | 2024-04-18 1:52PM EDT | 195.00 | 6.15 | 7.70 | 8.15 | 0.00 | - | 7 | 30 | 38.59% |
| RCL250718C00200000 | 2024-04-11 12:17PM EDT | 200.00 | 6.35 | 6.90 | 7.25 | 0.00 | - | - | 32 | 38.25% |
| RCL250718C00210000 | 2024-04-15 3:32PM EDT | 210.00 | 4.40 | 5.40 | 8.00 | 0.00 | - | - | 5 | 42.53% |
Putsfür18. Juli 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250718P00055000 | 2024-04-05 9:52AM EDT | 55.00 | 0.85 | 0.09 | 1.08 | 0.00 | - | 1 | 29 | 51.78% |
| RCL250718P00060000 | 2024-01-25 12:09PM EDT | 60.00 | 2.00 | 1.34 | 1.90 | 0.00 | - | 1 | 1 | 51.88% |
| RCL250718P00070000 | 2024-04-22 12:07PM EDT | 70.00 | 1.89 | 1.00 | 2.30 | 0.00 | - | 14 | 18 | 47.58% |
| RCL250718P00075000 | 2024-03-04 2:40PM EDT | 75.00 | 3.15 | 1.69 | 2.40 | 0.00 | - | 5 | 8 | 44.07% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 80.00 | 2.67 | 2.09 | 2.37 | 0.00 | - | 1 | 60 | 40.11% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 85.00 | 4.45 | 2.97 | 3.20 | 0.00 | - | 2 | 5 | 40.00% |
| RCL250718P00090000 | 2024-04-18 12:30PM EDT | 90.00 | 5.15 | 3.70 | 4.05 | 0.00 | - | 1 | 8 | 39.37% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 95.00 | 6.85 | 4.60 | 4.95 | 0.00 | - | 2 | 27 | 38.50% |
| RCL250718P00100000 | 2024-04-10 11:56AM EDT | 100.00 | 7.25 | 5.65 | 5.95 | 0.00 | - | 1 | 4 | 37.56% |
| RCL250718P00105000 | 2024-04-29 10:27AM EDT | 105.00 | 6.45 | 6.85 | 7.10 | 0.00 | - | 1 | 33 | 36.68% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 110.00 | 9.01 | 8.20 | 8.50 | 0.00 | - | 4 | 5 | 36.04% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 115.00 | 10.90 | 9.70 | 10.00 | 0.00 | - | 2 | 31 | 35.29% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 125.00 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 35.43% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 130.00 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 34.59% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 135.00 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 46.12% |
| RCL250718P00140000 | 2024-04-23 11:12AM EDT | 140.00 | 21.25 | 18.80 | 20.30 | 0.00 | - | 1 | 5 | 31.92% |
