Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
37.993,79 +90,50 (+0,24%) Gold
2.308,80 -2,20 (-0,10%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.151,90 +1.779,70 (+3,33%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116C00040000 | 2024-04-29 3:45PM EDT | 40.00 | 105.45 | 98.55 | 102.45 | 0.00 | - | 2 | 8 | 79.58% |
| RCL260116C00045000 | 2024-01-31 1:32PM EDT | 45.00 | 88.00 | 81.25 | 85.85 | 0.00 | - | 1 | 12 | 0.00% |
| RCL260116C00050000 | 2024-03-26 3:36PM EDT | 50.00 | 91.35 | 90.70 | 93.95 | 0.00 | - | 1 | 3 | 74.80% |
| RCL260116C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 73.41 | 72.95 | 77.20 | 0.00 | - | 1 | 8 | 0.00% |
| RCL260116C00060000 | 2024-04-17 3:01PM EDT | 60.00 | 73.95 | 81.95 | 84.95 | 0.00 | - | 3 | 7 | 67.20% |
| RCL260116C00065000 | 2024-04-22 3:34PM EDT | 65.00 | 75.15 | 77.25 | 80.65 | 0.00 | - | 2 | 170 | 63.51% |
| RCL260116C00070000 | 2024-05-01 10:37AM EDT | 70.00 | 72.85 | 74.00 | 75.75 | 0.00 | - | 1 | 33 | 61.30% |
| RCL260116C00072500 | 2024-04-30 10:11AM EDT | 72.50 | 77.09 | 72.25 | 73.85 | 0.00 | - | 2 | 17 | 60.80% |
| RCL260116C00075000 | 2024-04-19 2:01PM EDT | 75.00 | 63.40 | 69.90 | 73.00 | 0.00 | - | 3 | 41 | 60.84% |
| RCL260116C00077500 | 2024-04-17 12:11PM EDT | 77.50 | 61.00 | 68.00 | 69.85 | 0.00 | - | 2 | 35 | 58.36% |
| RCL260116C00080000 | 2024-04-29 1:55PM EDT | 80.00 | 72.56 | 66.35 | 68.10 | 0.00 | - | 1 | 36 | 58.05% |
| RCL260116C00082500 | 2024-04-25 3:59PM EDT | 82.50 | 65.70 | 64.30 | 65.90 | 0.00 | - | 3 | 19 | 56.65% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 64.45 | 62.50 | 64.05 | 0.00 | - | 3 | 7 | 55.96% |
| RCL260116C00087500 | 2024-04-10 1:01PM EDT | 87.50 | 58.35 | 60.70 | 61.95 | 0.00 | - | 10 | 20 | 54.96% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 90.00 | 54.10 | 58.95 | 61.10 | 0.00 | - | 1 | 11 | 55.37% |
| RCL260116C00092500 | 2024-03-07 4:41PM EDT | 92.50 | 48.93 | 56.90 | 58.70 | 0.00 | - | 1 | 2 | 53.71% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 95.00 | 58.30 | 54.40 | 56.60 | 0.00 | - | 8 | 10 | 51.93% |
| RCL260116C00097500 | 2024-04-12 11:30AM EDT | 97.50 | 48.07 | 53.65 | 54.85 | 0.00 | - | 1 | 9 | 52.27% |
| RCL260116C00100000 | 2024-04-29 2:47PM EDT | 100.00 | 58.26 | 51.95 | 53.25 | 0.00 | - | 2 | 74 | 51.75% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 48.83 | 48.80 | 50.05 | 0.00 | - | 11 | 17 | 50.82% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 110.00 | 48.35 | 45.25 | 46.70 | 0.00 | - | 8 | 34 | 50.51% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 115.00 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 49.05% |
| RCL260116C00120000 | 2024-04-22 9:43AM EDT | 120.00 | 35.76 | 39.55 | 41.15 | 0.00 | - | 1 | 106 | 49.16% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 125.00 | 41.85 | 36.50 | 37.95 | 0.00 | - | 1 | 65 | 47.60% |
| RCL260116C00130000 | 2024-04-18 11:13AM EDT | 130.00 | 31.31 | 32.50 | 35.30 | 0.00 | - | 1 | 52 | 46.76% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 135.00 | 33.72 | 32.00 | 32.80 | 0.00 | - | 2 | 218 | 46.01% |
| RCL260116C00140000 | 2024-04-30 11:18AM EDT | 140.00 | 32.97 | 29.60 | 30.40 | 0.00 | - | 6 | 133 | 45.26% |
| RCL260116C00145000 | 2024-04-25 3:51PM EDT | 145.00 | 28.90 | 27.40 | 28.10 | 0.00 | - | 9 | 102 | 44.51% |
| RCL260116C00150000 | 2024-05-01 1:39PM EDT | 150.00 | 25.35 | 25.25 | 26.50 | 0.00 | - | 32 | 152 | 44.62% |
| RCL260116C00155000 | 2024-02-29 12:12PM EDT | 155.00 | 16.55 | 24.20 | 25.95 | 0.00 | - | 7 | 11 | 46.06% |
| RCL260116C00160000 | 2024-03-28 10:03AM EDT | 160.00 | 23.85 | 23.90 | 24.55 | 0.00 | - | 1 | 14 | 46.16% |
| RCL260116C00165000 | 2024-01-16 10:54AM EDT | 165.00 | 14.97 | 12.10 | 14.10 | 0.00 | - | 1 | 1 | 33.33% |
| RCL260116C00170000 | 2024-04-09 10:31AM EDT | 170.00 | 16.00 | 18.10 | 18.75 | 0.00 | - | 1 | 10 | 41.77% |
| RCL260116C00175000 | 2024-04-23 10:39AM EDT | 175.00 | 16.82 | 16.50 | 17.10 | 0.00 | - | 1 | 14 | 41.13% |
| RCL260116C00180000 | 2024-03-28 10:03AM EDT | 180.00 | 17.25 | 16.95 | 18.25 | 0.00 | - | 1 | 2 | 44.39% |
| RCL260116C00185000 | 2024-02-23 10:31AM EDT | 185.00 | 9.25 | 13.70 | 15.40 | 0.00 | - | 15 | 17 | 41.81% |
| RCL260116C00190000 | 2024-04-09 2:44PM EDT | 190.00 | 11.30 | 12.40 | 13.10 | 0.00 | - | 3 | 11 | 39.84% |
| RCL260116C00195000 | 2024-04-26 2:35PM EDT | 195.00 | 13.05 | 11.30 | 12.65 | 0.00 | - | 1 | 12 | 40.52% |
| RCL260116C00200000 | 2024-04-17 9:33AM EDT | 200.00 | 8.70 | 10.10 | 11.65 | 0.00 | - | 2 | 27 | 40.27% |
| RCL260116C00210000 | 2024-04-25 10:28AM EDT | 210.00 | 10.20 | 8.20 | 10.00 | 0.00 | - | 20 | 39 | 40.02% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116P00040000 | 2024-04-17 3:36PM EDT | 40.00 | 0.99 | 0.20 | 1.03 | 0.00 | - | 1 | 68 | 51.05% |
| RCL260116P00042500 | 2024-03-11 10:21AM EDT | 42.50 | 1.11 | 0.26 | 1.53 | 0.00 | - | 1 | 17 | 52.20% |
| RCL260116P00045000 | 2024-03-21 10:14AM EDT | 45.00 | 1.00 | 0.50 | 1.59 | 0.00 | - | 10 | 63 | 51.39% |
| RCL260116P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 200 | 53.05% |
| RCL260116P00050000 | 2024-04-29 1:04PM EDT | 50.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 1 | 6 | 48.27% |
| RCL260116P00055000 | 2023-12-14 2:02PM EDT | 55.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | 10 | 22 | 55.95% |
| RCL260116P00060000 | 2024-03-25 9:49AM EDT | 60.00 | 2.30 | 0.94 | 2.94 | 0.00 | - | 1 | 40 | 50.42% |
| RCL260116P00065000 | 2024-04-25 11:33AM EDT | 65.00 | 2.39 | 2.13 | 2.43 | 0.00 | - | 1 | 10 | 43.84% |
| RCL260116P00070000 | 2024-04-12 1:07PM EDT | 70.00 | 3.80 | 2.68 | 3.00 | 0.00 | - | 11 | 59 | 42.62% |
| RCL260116P00072500 | 2024-02-27 1:15PM EDT | 72.50 | 4.50 | 3.15 | 3.60 | 0.00 | - | 4 | 20 | 43.10% |
| RCL260116P00075000 | 2024-04-25 1:20PM EDT | 75.00 | 3.57 | 3.30 | 3.65 | 0.00 | - | 2 | 47 | 41.43% |
| RCL260116P00077500 | 2024-04-25 11:45AM EDT | 77.50 | 3.85 | 3.65 | 4.00 | 0.00 | - | 1 | 42 | 40.83% |
| RCL260116P00080000 | 2024-05-01 10:26AM EDT | 80.00 | 4.40 | 4.05 | 4.40 | 0.00 | - | 1 | 301 | 40.33% |
| RCL260116P00082500 | 2024-01-02 4:36PM EDT | 82.50 | 8.15 | 7.00 | 7.30 | 0.00 | - | 4 | 5 | 46.75% |
| RCL260116P00085000 | 2024-04-04 3:13PM EDT | 85.00 | 5.80 | 4.85 | 5.25 | 0.00 | - | 3 | 600 | 39.28% |
| RCL260116P00087500 | 2023-11-13 1:11PM EDT | 87.50 | 14.29 | 9.05 | 9.85 | 0.00 | - | 2 | 0 | 49.00% |
| RCL260116P00090000 | 2024-04-29 10:56AM EDT | 90.00 | 5.45 | 5.85 | 6.20 | 0.00 | - | 2 | 2,037 | 38.26% |
| RCL260116P00092500 | 2024-02-08 1:27PM EDT | 92.50 | 10.40 | 7.45 | 8.85 | 0.00 | - | 1 | 6 | 42.71% |
| RCL260116P00095000 | 2024-05-01 11:01AM EDT | 95.00 | 7.40 | 6.95 | 7.40 | 0.00 | - | 2 | 4 | 37.59% |
| RCL260116P00097500 | 2024-05-02 12:12PM EDT | 97.50 | 7.70 | 7.50 | 8.00 | -2.05 | -21.03% | 2 | 5 | 37.14% |
| RCL260116P00100000 | 2024-04-25 1:20PM EDT | 100.00 | 8.52 | 8.00 | 8.65 | 0.00 | - | 4 | 1,271 | 36.74% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 105.00 | 9.55 | 9.05 | 9.85 | 0.00 | - | 2 | 268 | 35.58% |
| RCL260116P00110000 | 2024-04-25 11:21AM EDT | 110.00 | 11.15 | 11.00 | 11.55 | 0.00 | - | 1 | 25 | 35.13% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 115.00 | 12.70 | 11.15 | 13.20 | 0.00 | - | 2 | 61 | 34.33% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 120.00 | 14.35 | 13.40 | 15.05 | 0.00 | - | 11 | 274 | 33.63% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 125.00 | 16.40 | 15.40 | 16.95 | 0.00 | - | 9 | 86 | 32.79% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 130.00 | 18.35 | 18.05 | 18.90 | 0.00 | - | 18 | 26 | 31.80% |
| RCL260116P00135000 | 2024-04-25 11:28AM EDT | 135.00 | 20.30 | 20.40 | 21.20 | 0.00 | - | 4 | 13 | 31.12% |
| RCL260116P00140000 | 2024-04-29 2:14PM EDT | 140.00 | 21.00 | 22.20 | 23.55 | 0.00 | - | 1 | 1,269 | 30.28% |
| RCL260116P00145000 | 2024-04-02 9:36AM EDT | 145.00 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| RCL260116P00150000 | 2024-04-12 2:27PM EDT | 150.00 | 34.55 | 28.10 | 28.75 | 0.00 | - | 1 | 1 | 28.63% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 155.00 | 29.73 | 29.40 | 31.60 | 0.00 | - | 5 | 34 | 27.81% |
| RCL260116P00160000 | 2024-04-26 2:40PM EDT | 160.00 | 32.56 | 33.85 | 34.65 | 0.00 | - | 5 | 15 | 27.02% |
| RCL260116P00165000 | 2024-04-08 11:20AM EDT | 165.00 | 37.10 | 37.30 | 38.45 | 0.00 | - | - | 7 | 27.10% |
| RCL260116P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 70.98 | 72.85 | 75.30 | 0.00 | - | 1 | 1 | 22.96% |
