Deutsche Märkte geschlossen

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
58,19+2,66 (+4,79%)
Börsenschluss: 04:04PM EDT
58,42 +0,23 (+0,40%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RCL220617C000350002021-12-17 10:38AM EDT35.0036.1545.6046.500.00-55936.52%
RCL220617C000450002021-12-20 11:10AM EDT45.0030.7536.1537.000.00-37681.79%
RCL220617C000500002022-01-05 10:30AM EDT50.0035.0031.6532.35+1.24+3.67%750594.24%
RCL220617C000550002022-01-05 1:10PM EDT55.0029.0027.2528.05+8.10+38.76%871523.54%
RCL220617C000600002022-01-05 3:54PM EDT60.0023.5223.2523.80-0.23-0.97%46151464.40%
RCL220617C000650002022-01-04 1:35PM EDT65.0020.9819.3519.900.00-269413.57%
RCL220617C000700002022-01-05 4:08PM EDT70.0015.9815.8516.35-1.47-8.42%87,640371.44%
RCL220617C000750002022-01-05 3:21PM EDT75.0013.6012.8513.25-1.27-8.54%381,697337.74%
RCL220617C000800002022-01-05 3:40PM EDT80.0010.6510.2010.55-1.15-9.75%58899309.13%
RCL220617C000850002022-01-05 3:26PM EDT85.008.408.008.35-0.85-9.19%9673286.57%
RCL220617C000900002022-01-05 4:09PM EDT90.006.156.206.50-0.78-11.26%39458267.77%
RCL220617C000950002022-01-05 2:08PM EDT95.005.174.705.00-0.40-7.18%18838251.71%
RCL220617C001000002022-01-05 2:41PM EDT100.004.203.603.850.00-14369239.89%
RCL220617C001050002022-01-05 4:08PM EDT105.002.802.793.05-0.70-20.00%2182232.03%
RCL220617C001100002022-01-04 12:48PM EDT110.002.582.122.300.00-281223.34%
RCL220617C001150002022-01-05 12:48PM EDT115.001.871.611.96+0.01+0.54%171220.02%
RCL220617C001200002022-01-05 1:39PM EDT120.001.411.251.41-0.15-9.62%166212.89%
RCL220617C001250002022-01-04 2:43PM EDT125.001.230.991.120.00-1178209.86%
RCL220617C001300002022-01-04 4:35PM EDT130.000.980.770.900.00-122207.13%
RCL220617C001350002021-12-31 12:21PM EDT135.000.620.620.760.00-128206.35%
RCL220617C001400002021-12-31 12:14PM EDT140.000.570.501.560.00-181230.37%
RCL220617C001450002021-12-22 3:49PM EDT145.000.630.410.620.00-5094208.01%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RCL220617P000350002022-01-04 4:14PM EDT35.000.410.320.480.00-50298141.41%
RCL220617P000400002022-01-03 3:11PM EDT40.000.680.000.900.00-125108113.09%
RCL220617P000450002022-01-04 4:35PM EDT45.000.940.871.010.00-177104.49%
RCL220617P000500002022-01-05 1:00PM EDT50.001.241.261.45-0.18-12.68%1610684.47%
RCL220617P000550002022-01-05 4:01PM EDT55.001.961.881.97+0.19+10.73%223362.06%
RCL220617P000600002022-01-05 4:13PM EDT60.002.742.653.05+0.14+5.38%321,58636.57%
RCL220617P000650002022-01-05 3:44PM EDT65.003.803.803.95+0.30+8.57%31,2960.00%
RCL220617P000700002022-01-05 4:48PM EDT70.005.305.205.55+0.37+7.51%157,1420.00%
RCL220617P000750002022-01-05 3:16PM EDT75.006.937.107.40+0.08+1.17%121,8860.00%
RCL220617P000800002022-01-04 4:48PM EDT80.008.849.459.750.00-367670.00%
RCL220617P000850002022-01-05 11:27AM EDT85.0011.3012.1512.550.00-342000.00%
RCL220617P000900002022-01-05 11:09AM EDT90.0014.3515.3015.70-0.05-0.35%301780.00%
RCL220617P000950002022-01-05 4:08PM EDT95.0019.2518.8019.25-3.45-15.20%22100.00%
RCL220617P001000002022-01-05 11:05AM EDT100.0021.5522.6523.15-0.20-0.92%5440.00%
RCL220617P001050002021-11-26 10:44AM EDT105.0035.5328.3529.000.00-960.00%
RCL220617P001100002022-01-04 4:26PM EDT110.0029.8031.0531.700.00-2160.00%
RCL220617P001150002021-12-02 12:21PM EDT115.0049.4239.2539.550.00-13140.00%
RCL220617P001200002022-01-05 11:25AM EDT120.0038.8040.2540.80+9.00+30.20%220.00%
RCL220617P001300002021-11-09 3:53PM EDT130.0040.5554.6055.350.00--10.00%
RCL220617P001350002021-11-09 3:53PM EDT135.0045.1559.1060.150.00--20.00%
RCL220617P001400002021-11-09 4:43PM EDT140.0049.7064.4565.300.00--70.00%