Deutsche Märkte öffnen in 6 Stunden 11 Minuten

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,10-1,58 (-2,65%)
Börsenschluss: 04:04PM EST
58,06 -0,04 (-0,07%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RCL221216C000175002022-08-10 11:00AM EST17.5025.4524.5524.95+2.85+12.61%5140.00%
RCL221216C000200002022-08-08 9:01AM EST20.0021.7022.2022.650.00--110.00%
RCL221216C000225002022-08-05 2:17PM EST22.5018.3920.0020.300.00-4100.00%
RCL221216C000250002022-08-05 8:52AM EST25.0016.0017.8018.100.00--2180.00%
RCL221216C000300002022-08-10 11:03AM EST30.0014.5513.7013.95+1.75+13.67%13470.00%
RCL221216C000350002022-08-11 9:57AM EST35.0010.7410.2010.35+1.54+16.74%33930.00%
RCL221216C000400002022-08-11 12:01PM EST40.007.457.257.40+2.24+42.99%83380.00%
RCL221216C000450002022-08-11 12:05PM EST45.005.154.955.05+1.90+58.46%127760.00%
RCL221216C000500002022-08-11 11:35AM EST50.003.423.303.40+1.38+67.65%327610.00%
RCL221216C000550002022-08-11 9:49AM EST55.002.382.192.27+0.99+71.22%142050.00%
RCL221216C000600002022-08-11 11:49AM EST60.001.501.451.51+0.16+11.94%748644.73%
RCL221216C000650002022-08-11 11:50AM EST65.001.021.001.03+0.41+67.21%479962.65%
RCL221216C000700002022-08-11 10:06AM EST70.000.730.690.72+0.20+37.74%241175.15%
RCL221216C000750002022-08-11 10:24AM EST75.000.470.490.52+0.16+51.61%4550984.96%
RCL221216C000800002022-08-10 10:20AM EST80.000.350.350.38+0.10+40.00%128192.87%
RCL221216C000850002022-08-11 11:53AM EST85.000.270.260.31+0.04+17.39%1011,596100.68%
RCL221216C000900002022-08-10 1:24PM EST90.000.190.190.26-0.09-32.14%-81107.42%
RCL221216C000950002022-08-10 9:20AM EST95.000.160.150.21+0.02+14.29%264113.48%
RCL221216C001000002022-07-29 12:34PM EST100.000.120.110.170.00--100118.16%
RCL221216C001050002022-08-08 10:26AM EST105.000.100.090.130.00--180122.27%
RCL221216C001100002022-08-09 11:12AM EST110.000.080.070.210.00-40130134.77%
RCL221216C001150002022-08-11 9:51AM EST115.000.060.040.09-0.07-53.85%20151128.52%
RCL221216C001200002022-08-09 11:15AM EST120.000.060.050.070.00-20353133.98%
RCL221216C001250002022-08-11 9:53AM EST125.000.060.050.07+0.02+50.00%140728140.63%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RCL221216P000175002022-08-01 2:40PM EST17.500.750.200.360.00--2,130298.05%
RCL221216P000200002022-08-11 8:30AM EST20.000.440.400.48-0.27-38.03%34,900291.41%
RCL221216P000225002022-08-11 10:44AM EST22.500.650.590.69-0.36-35.64%31,766284.18%
RCL221216P000250002022-08-11 9:34AM EST25.000.860.870.97-0.52-37.68%773,298279.69%
RCL221216P000300002022-08-11 9:46AM EST30.001.721.711.85-0.85-33.07%551,222276.17%
RCL221216P000350002022-08-11 12:36PM EST35.003.103.053.20-1.35-30.34%1183,393277.64%
RCL221216P000400002022-08-11 8:53AM EST40.004.835.105.20-2.17-31.00%10592286.62%
RCL221216P000450002022-08-11 9:01AM EST45.007.267.757.90-1.49-17.03%11,232299.71%
RCL221216P000500002022-08-10 1:09PM EST50.0011.1911.1011.20-0.85-7.06%-626317.14%
RCL221216P000600002022-07-21 8:57AM EST60.0024.7019.2019.400.00--251359.86%
RCL221216P000650002022-08-11 10:21AM EST65.0023.8523.7523.95-3.72-13.49%1186382.23%
RCL221216P000700002022-08-11 8:30AM EST70.0027.0528.5028.65-3.06-10.16%183404.05%
RCL221216P000750002022-07-20 12:02PM EST75.0036.9033.2533.500.00--44424.17%
RCL221216P000850002022-07-01 10:56AM EST85.0050.7346.3046.400.00--68524.07%
RCL221216P000900002022-08-05 10:21AM EST90.0050.3548.0548.500.00--22480.76%
RCL221216P000950002022-08-01 10:18AM EST95.0059.8553.0053.500.00--5496.48%