Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.191,14 +1.353,09 (+2,51%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250815C00037500 | 2023-06-07 12:20PM EDT | 37.50 | 60.00 | 68.95 | 71.55 | 0.00 | - | - | 3 | 0.00% |
| RCL250815C00042500 | 2023-05-16 1:44PM EDT | 42.50 | 43.60 | 59.15 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00050000 | 2024-04-30 3:21PM EDT | 50.00 | 94.00 | 88.05 | 92.95 | 0.00 | - | 1 | 52 | 70.59% |
| RCL250815C00055000 | 2023-12-20 11:50AM EDT | 55.00 | 74.88 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250815C00060000 | 2023-10-03 3:12PM EDT | 60.00 | 38.45 | 37.85 | 40.10 | 0.00 | - | 23 | 24 | 0.00% |
| RCL250815C00067500 | 2023-05-12 2:37PM EDT | 67.50 | 26.50 | 38.10 | 40.40 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00070000 | 2024-04-02 3:46PM EDT | 70.00 | 73.00 | 70.55 | 75.45 | 0.00 | - | 3 | 14 | 60.52% |
| RCL250815C00075000 | 2024-02-09 12:51PM EDT | 75.00 | 51.18 | 59.25 | 61.45 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 80.00 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 22.41% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 85.00 | 62.10 | 60.25 | 61.40 | 0.00 | - | 70 | 91 | 55.29% |
| RCL250815C00087500 | 2024-04-02 9:35AM EDT | 87.50 | 59.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| RCL250815C00090000 | 2023-12-18 4:41PM EDT | 90.00 | 45.60 | 48.15 | 50.35 | 0.00 | - | 5 | 5 | 34.08% |
| RCL250815C00092500 | 2023-12-13 3:57PM EDT | 92.50 | 42.90 | 42.75 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 95.00 | 46.35 | 52.00 | 53.60 | 0.00 | - | 10 | 16 | 51.34% |
| RCL250815C00097500 | 2023-10-13 2:40PM EDT | 97.50 | 18.05 | 22.00 | 22.70 | 0.00 | - | 5 | 4 | 0.00% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 100.00 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 105.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 110.00 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 27.19% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 115.00 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 44.15% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 120.00 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 29.34% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 125.00 | 27.45 | 31.85 | 34.25 | 0.00 | - | 1 | 38 | 47.03% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 130.00 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 50.82% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 135.00 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 42.26% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 140.00 | 22.25 | 25.30 | 26.40 | 0.00 | - | 3 | 16 | 44.52% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 145.00 | 19.00 | 22.50 | 26.50 | 0.00 | - | 1 | 66 | 47.71% |
| RCL250815C00150000 | 2024-04-08 1:53PM EDT | 150.00 | 22.70 | 20.55 | 21.95 | 0.00 | - | 3 | 9 | 43.15% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 155.00 | 19.45 | 19.15 | 20.90 | +4.22 | +27.71% | 8 | 188 | 44.06% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 160.00 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 31.88% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 165.00 | 15.05 | 14.00 | 16.35 | 0.00 | - | 3 | 103 | 41.38% |
| RCL250815C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 14.00 | 12.65 | 14.50 | 0.00 | - | 11 | 10 | 42.40% |
| RCL250815C00180000 | 2024-04-15 3:30PM EDT | 180.00 | 9.35 | 11.30 | 12.15 | 0.00 | - | 4 | 5 | 40.27% |
| RCL250815C00185000 | 2024-04-15 3:30PM EDT | 185.00 | 8.20 | 9.25 | 10.85 | 0.00 | - | 13 | 11 | 39.72% |
| RCL250815C00190000 | 2024-04-26 10:38AM EDT | 190.00 | 10.40 | 7.90 | 10.65 | 0.00 | - | 5 | 49 | 40.98% |
| RCL250815C00195000 | 2024-04-16 9:37AM EDT | 195.00 | 6.35 | 7.25 | 8.70 | 0.00 | - | 2 | 113 | 38.93% |
| RCL250815C00200000 | 2024-04-15 3:27PM EDT | 200.00 | 5.85 | 7.20 | 7.80 | 0.00 | - | 42 | 36 | 38.62% |
| RCL250815C00210000 | 2024-04-15 3:27PM EDT | 210.00 | 4.80 | 5.60 | 6.20 | 0.00 | - | 2 | 25 | 37.96% |
Putsfür15. August 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250815P00037500 | 2024-01-22 10:30AM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 25.00% |
| RCL250815P00040000 | 2024-01-16 10:46AM EDT | 40.00 | 0.95 | 0.22 | 1.21 | 0.00 | - | 2 | 32 | 60.69% |
| RCL250815P00042500 | 2023-09-22 11:31AM EDT | 42.50 | 2.45 | 3.35 | 4.00 | 0.00 | - | - | 25 | 84.78% |
| RCL250815P00045000 | 2024-04-30 11:09AM EDT | 45.00 | 0.30 | 0.00 | 0.73 | 0.00 | - | 2 | 12 | 55.44% |
| RCL250815P00047500 | 2024-04-30 3:36PM EDT | 47.50 | 0.40 | 0.00 | 0.82 | 0.00 | - | 2 | 64 | 54.13% |
| RCL250815P00050000 | 2024-04-30 3:46PM EDT | 50.00 | 0.45 | 0.36 | 0.89 | 0.00 | - | 3 | 1,039 | 52.56% |
| RCL250815P00055000 | 2024-04-05 12:43PM EDT | 55.00 | 0.90 | 0.16 | 0.83 | 0.00 | - | 2 | 234 | 47.38% |
| RCL250815P00060000 | 2024-04-22 2:15PM EDT | 60.00 | 1.15 | 0.30 | 1.25 | 0.00 | - | 12 | 219 | 47.18% |
| RCL250815P00065000 | 2024-02-01 1:54PM EDT | 65.00 | 2.75 | 1.62 | 2.55 | 0.00 | - | 20 | 66 | 51.49% |
| RCL250815P00067500 | 2024-04-17 10:08AM EDT | 67.50 | 2.10 | 0.92 | 2.29 | 0.00 | - | 20 | 34 | 47.88% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 70.00 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 27 | 52.99% |
| RCL250815P00072500 | 2024-04-17 9:47AM EDT | 72.50 | 2.64 | 1.14 | 2.08 | 0.00 | - | 10 | 13 | 42.71% |
| RCL250815P00075000 | 2024-04-11 10:16AM EDT | 75.00 | 2.98 | 1.59 | 2.44 | 0.00 | - | 5 | 45 | 42.65% |
| RCL250815P00077500 | 2024-03-20 11:51AM EDT | 77.50 | 3.25 | 3.15 | 3.55 | 0.00 | - | 1 | 10 | 45.61% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 80.00 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 45.15% |
| RCL250815P00082500 | 2024-04-15 2:42PM EDT | 82.50 | 4.75 | 2.90 | 3.60 | 0.00 | - | 73 | 83 | 41.86% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 85.00 | 4.70 | 2.20 | 3.50 | 0.00 | - | 84 | 84 | 39.61% |
| RCL250815P00087500 | 2024-04-18 10:24AM EDT | 87.50 | 5.10 | 2.33 | 3.95 | 0.00 | - | 12 | 4 | 39.36% |
| RCL250815P00090000 | 2024-04-23 12:50PM EDT | 90.00 | 4.70 | 2.11 | 5.30 | 0.00 | - | 11 | 24 | 41.80% |
| RCL250815P00092500 | 2024-04-22 2:37PM EDT | 92.50 | 5.60 | 2.77 | 4.80 | 0.00 | - | 1 | 16 | 38.39% |
| RCL250815P00095000 | 2024-04-23 12:49PM EDT | 95.00 | 5.75 | 4.10 | 6.25 | 0.00 | - | 1 | 192 | 40.64% |
| RCL250815P00097500 | 2024-04-23 10:38AM EDT | 97.50 | 6.45 | 5.50 | 5.90 | 0.00 | - | 11 | 19 | 37.79% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 100.00 | 6.25 | 5.50 | 6.45 | 0.00 | - | 1 | 6 | 37.35% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 105.00 | 7.50 | 7.10 | 7.75 | 0.00 | - | 7 | 157 | 36.70% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 110.00 | 12.03 | 8.70 | 9.60 | 0.00 | - | 11 | 12 | 36.89% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 115.00 | 13.92 | 10.25 | 11.25 | 0.00 | - | 156 | 160 | 36.26% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 120.00 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 37.82% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 125.00 | 14.00 | 12.90 | 14.50 | 0.00 | - | 1 | 14 | 34.03% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 130.00 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 35.06% |
| RCL250815P00135000 | 2024-01-26 10:36AM EDT | 135.00 | 24.80 | 25.05 | 25.90 | 0.00 | - | 1 | 3 | 44.35% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 140.00 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 40.50% |
