Deutsche Märkte öffnen in 2 Stunden 39 Minuten

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,72+0,57 (+0,89%)
Börsenschluss: 04:03PM EDT
64,50 -0,22 (-0,34%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RCL230331C000400002023-03-29 3:46PM EDT40.0024.0224.6524.900.00-112418.75%
RCL230331C000475002023-03-23 1:25PM EDT47.5013.8017.1517.400.00--1282.81%
RCL230331C000480002023-03-27 11:32AM EDT48.0012.4016.6516.900.00-22275.00%
RCL230331C000500002023-03-30 10:54AM EDT50.0015.4014.6514.90+4.60+42.59%15242.19%
RCL230331C000520002023-03-29 9:43AM EDT52.0011.9012.6512.950.00-12223.44%
RCL230331C000530002023-03-24 1:08PM EDT53.007.4511.6011.900.00-33176.56%
RCL230331C000540002023-03-24 11:32AM EDT54.006.3510.6510.900.00-77178.13%
RCL230331C000550002023-03-27 9:51AM EDT55.007.309.659.900.00-5616162.50%
RCL230331C000560002023-03-30 10:59AM EDT56.009.308.658.90+2.80+43.08%16147.66%
RCL230331C000570002023-03-29 12:06PM EDT57.006.807.657.950.00-1044141.41%
RCL230331C000580002023-03-30 12:20PM EDT58.007.206.656.90+1.81+33.58%2402117.19%
RCL230331C000590002023-03-28 9:42AM EDT59.003.805.655.950.00-135109.38%
RCL230331C000600002023-03-30 2:14PM EDT60.004.704.604.95+1.05+28.77%4687086.72%
RCL230331C000610002023-03-30 12:56PM EDT61.003.953.703.90+1.30+49.06%1123776.95%
RCL230331C000620002023-03-30 3:49PM EDT62.002.712.712.99+0.33+13.87%2858968.75%
RCL230331C000630002023-03-30 3:07PM EDT63.001.891.782.01+0.25+15.24%4460455.27%
RCL230331C000640002023-03-30 3:43PM EDT64.001.091.091.25+0.07+6.86%4886856.25%
RCL230331C000650002023-03-30 3:25PM EDT65.000.610.530.650.00-16075953.32%
RCL230331C000660002023-03-30 3:50PM EDT66.000.200.210.28-0.15-42.86%23429551.95%
RCL230331C000670002023-03-30 3:30PM EDT67.000.080.060.11-0.05-38.46%3972751.76%
RCL230331C000680002023-03-30 3:47PM EDT68.000.030.010.06-0.03-50.00%6727455.47%
RCL230331C000690002023-03-30 3:31PM EDT69.000.010.000.05-0.01-50.00%3125664.06%
RCL230331C000700002023-03-30 2:52PM EDT70.000.010.000.030.00-12296870.31%
RCL230331C000710002023-03-29 2:37PM EDT71.000.010.000.010.00-310571.88%
RCL230331C000720002023-03-27 9:53AM EDT72.000.030.000.030.00-359092.19%
RCL230331C000730002023-03-29 11:42AM EDT73.000.020.000.010.00-12787.50%
RCL230331C000740002023-03-27 9:34AM EDT74.000.040.000.030.00-144110.94%
RCL230331C000750002023-03-23 1:41PM EDT75.000.060.000.020.00-191115.63%
RCL230331C000760002023-03-28 11:07AM EDT76.000.010.000.010.00-227115.63%
RCL230331C000770002023-03-30 9:55AM EDT77.000.010.000.030.00-135140.63%
RCL230331C000780002023-03-21 10:24AM EDT78.000.040.000.080.00-129168.75%
RCL230331C000790002023-03-27 3:18PM EDT79.000.010.000.040.00-118162.50%
RCL230331C000800002023-03-29 2:37PM EDT80.000.010.000.030.00-371165.63%
RCL230331C000810002023-03-21 9:30AM EDT81.000.030.000.030.00-119175.00%
RCL230331C000820002023-03-21 2:44PM EDT82.000.030.000.030.00-537181.25%
RCL230331C000830002023-03-21 12:16PM EDT83.000.030.000.030.00-104110190.63%
RCL230331C000840002023-03-10 10:35AM EDT84.000.230.000.030.00-164198.44%
RCL230331C000850002023-03-15 11:21AM EDT85.000.050.000.010.00-5247187.50%
RCL230331C000860002023-03-09 2:57PM EDT86.000.080.000.030.00-3051215.63%
RCL230331C000900002023-03-10 2:04PM EDT90.000.100.000.010.00-116218.75%
RCL230331C000950002023-03-13 9:30AM EDT95.000.020.000.080.00-17312.50%
RCL230331C001050002023-02-24 4:06PM EDT105.000.100.000.030.00-33340.63%
RCL230331C001100002023-03-17 1:58PM EDT110.000.050.000.010.00-33337.50%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RCL230331P000350002023-03-24 3:38PM EDT35.000.020.000.010.00-8384400.00%
RCL230331P000400002023-03-20 12:28PM EDT40.000.020.000.010.00--10325.00%
RCL230331P000440002023-03-24 11:45AM EDT44.000.010.000.030.00-11293.75%
RCL230331P000450002023-03-24 3:38PM EDT45.000.030.000.010.00-101192250.00%
RCL230331P000455002023-03-24 1:02PM EDT45.500.060.000.030.00-2070268.75%
RCL230331P000460002023-03-24 9:50AM EDT46.000.040.000.030.00-22262.50%
RCL230331P000470002023-03-27 1:04PM EDT47.000.020.000.030.00-2033246.88%
RCL230331P000475002023-03-22 11:12AM EDT47.500.050.000.030.00--100237.50%
RCL230331P000480002023-03-27 1:14PM EDT48.000.020.000.030.00-3040231.25%
RCL230331P000485002023-03-28 3:07PM EDT48.500.010.000.030.00-222225.00%
RCL230331P000490002023-03-29 10:40AM EDT49.000.010.000.040.00-423225.00%
RCL230331P000495002023-03-23 9:32AM EDT49.500.110.000.030.00--2209.38%
RCL230331P000500002023-03-30 9:59AM EDT50.000.010.000.030.00-10180203.13%
RCL230331P000510002023-03-28 3:16PM EDT51.000.020.000.060.00-633206.25%
RCL230331P000520002023-03-28 3:18PM EDT52.000.020.000.060.00-2144192.19%
RCL230331P000530002023-03-29 11:50AM EDT53.000.020.000.060.00-730176.56%
RCL230331P000540002023-03-30 1:23PM EDT54.000.010.000.030.00-7486146.88%
RCL230331P000550002023-03-30 2:56PM EDT55.000.010.000.03-0.02-66.67%1211,245134.38%
RCL230331P000560002023-03-30 1:18PM EDT56.000.020.000.030.00-4158121.88%
RCL230331P000570002023-03-30 1:30PM EDT57.000.020.010.03-0.03-60.00%10668112.50%
RCL230331P000580002023-03-30 3:10PM EDT58.000.020.010.03-0.02-50.00%7635899.22%
RCL230331P000590002023-03-30 3:56PM EDT59.000.020.020.03-0.04-66.67%1920089.06%
RCL230331P000600002023-03-30 12:23PM EDT60.000.040.020.03-0.07-63.64%5975675.00%
RCL230331P000610002023-03-30 3:52PM EDT61.000.040.030.05-0.14-77.78%1878766.41%
RCL230331P000620002023-03-30 3:46PM EDT62.000.110.070.11-0.21-65.62%3540962.11%
RCL230331P000630002023-03-30 3:29PM EDT63.000.230.150.21-0.46-66.67%10449155.86%
RCL230331P000640002023-03-30 3:52PM EDT64.000.420.350.48-0.53-55.79%11055553.52%
RCL230331P000650002023-03-30 2:37PM EDT65.000.820.730.92-0.71-46.41%7025057.03%
RCL230331P000660002023-03-30 1:49PM EDT66.001.761.411.61-0.48-21.43%1394250.39%
RCL230331P000670002023-03-30 11:35AM EDT67.002.212.242.64-0.81-26.82%17162.50%
RCL230331P000680002023-03-30 3:18PM EDT68.003.393.153.45-0.66-16.30%4638450.00%
RCL230331P000690002023-03-30 1:56PM EDT69.004.504.154.35-0.80-15.09%62378.52%
RCL230331P000700002023-03-30 3:36PM EDT70.005.495.105.35-0.48-8.04%73391.80%
RCL230331P000710002023-03-27 10:32AM EDT71.009.936.156.350.00-19104.69%
RCL230331P000720002023-03-28 2:22PM EDT72.0010.487.107.350.00-627117.19%
RCL230331P000730002023-03-21 12:47PM EDT73.009.558.108.350.00-46129.30%
RCL230331P000740002023-03-23 3:00PM EDT74.0012.659.109.350.00-15140.63%
RCL230331P000750002023-03-23 3:00PM EDT75.0013.6510.1010.350.00-22152.34%
RCL230331P000760002023-03-23 3:00PM EDT76.0014.6511.1011.350.00-11163.28%
RCL230331P000770002023-03-09 11:24AM EDT77.006.9012.1012.350.00-30174.22%
RCL230331P000780002023-02-24 1:33PM EDT78.009.3016.9017.750.00-50621.97%
RCL230331P000800002023-02-16 11:55AM EDT80.007.6717.9018.350.00--0557.03%
RCL230331P000810002023-03-15 2:54PM EDT81.0018.4016.1016.350.00--2214.84%
RCL230331P000820002023-03-02 3:04PM EDT82.0010.9117.1017.350.00-10225.00%
RCL230331P000840002023-03-30 10:59AM EDT84.0018.7019.1019.35+8.35+80.68%10243.75%
RCL230331P000950002023-03-30 10:55AM EDT95.0029.6030.1030.45+8.42+39.75%11384.38%