Deutsche Märkte öffnen in 6 Stunden 11 Minuten
Nikkei 225
28.042,12 -120,71 (-0,43%) Dow Jones 30
33.849,46 -497,57 (-1,45%) BTC-EUR
15.679,57 -16,06 (-0,10%) CMC Crypto 200
381,20 +0,91 (+0,24%) Nasdaq Compositive
11.049,50 -176,86 (-1,58%) S&P 500
3.963,94 -62,18 (-1,54%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221216C00017500 | 2022-08-10 11:00AM EST | 17.50 | 25.45 | 24.55 | 24.95 | +2.85 | +12.61% | 5 | 14 | 0.00% |
| RCL221216C00020000 | 2022-08-08 9:01AM EST | 20.00 | 21.70 | 22.20 | 22.65 | 0.00 | - | - | 11 | 0.00% |
| RCL221216C00022500 | 2022-08-05 2:17PM EST | 22.50 | 18.39 | 20.00 | 20.30 | 0.00 | - | 4 | 10 | 0.00% |
| RCL221216C00025000 | 2022-08-05 8:52AM EST | 25.00 | 16.00 | 17.80 | 18.10 | 0.00 | - | - | 218 | 0.00% |
| RCL221216C00030000 | 2022-08-10 11:03AM EST | 30.00 | 14.55 | 13.70 | 13.95 | +1.75 | +13.67% | 1 | 347 | 0.00% |
| RCL221216C00035000 | 2022-08-11 9:57AM EST | 35.00 | 10.74 | 10.20 | 10.35 | +1.54 | +16.74% | 3 | 393 | 0.00% |
| RCL221216C00040000 | 2022-08-11 12:01PM EST | 40.00 | 7.45 | 7.25 | 7.40 | +2.24 | +42.99% | 8 | 338 | 0.00% |
| RCL221216C00045000 | 2022-08-11 12:05PM EST | 45.00 | 5.15 | 4.95 | 5.05 | +1.90 | +58.46% | 12 | 776 | 0.00% |
| RCL221216C00050000 | 2022-08-11 11:35AM EST | 50.00 | 3.42 | 3.30 | 3.40 | +1.38 | +67.65% | 32 | 761 | 0.00% |
| RCL221216C00055000 | 2022-08-11 9:49AM EST | 55.00 | 2.38 | 2.19 | 2.27 | +0.99 | +71.22% | 14 | 205 | 0.00% |
| RCL221216C00060000 | 2022-08-11 11:49AM EST | 60.00 | 1.50 | 1.45 | 1.51 | +0.16 | +11.94% | 7 | 486 | 44.73% |
| RCL221216C00065000 | 2022-08-11 11:50AM EST | 65.00 | 1.02 | 1.00 | 1.03 | +0.41 | +67.21% | 4 | 799 | 62.65% |
| RCL221216C00070000 | 2022-08-11 10:06AM EST | 70.00 | 0.73 | 0.69 | 0.72 | +0.20 | +37.74% | 2 | 411 | 75.15% |
| RCL221216C00075000 | 2022-08-11 10:24AM EST | 75.00 | 0.47 | 0.49 | 0.52 | +0.16 | +51.61% | 45 | 509 | 84.96% |
| RCL221216C00080000 | 2022-08-10 10:20AM EST | 80.00 | 0.35 | 0.35 | 0.38 | +0.10 | +40.00% | 1 | 281 | 92.87% |
| RCL221216C00085000 | 2022-08-11 11:53AM EST | 85.00 | 0.27 | 0.26 | 0.31 | +0.04 | +17.39% | 101 | 1,596 | 100.68% |
| RCL221216C00090000 | 2022-08-10 1:24PM EST | 90.00 | 0.19 | 0.19 | 0.26 | -0.09 | -32.14% | - | 81 | 107.42% |
| RCL221216C00095000 | 2022-08-10 9:20AM EST | 95.00 | 0.16 | 0.15 | 0.21 | +0.02 | +14.29% | 2 | 64 | 113.48% |
| RCL221216C00100000 | 2022-07-29 12:34PM EST | 100.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | - | 100 | 118.16% |
| RCL221216C00105000 | 2022-08-08 10:26AM EST | 105.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | - | 180 | 122.27% |
| RCL221216C00110000 | 2022-08-09 11:12AM EST | 110.00 | 0.08 | 0.07 | 0.21 | 0.00 | - | 40 | 130 | 134.77% |
| RCL221216C00115000 | 2022-08-11 9:51AM EST | 115.00 | 0.06 | 0.04 | 0.09 | -0.07 | -53.85% | 20 | 151 | 128.52% |
| RCL221216C00120000 | 2022-08-09 11:15AM EST | 120.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 20 | 353 | 133.98% |
| RCL221216C00125000 | 2022-08-11 9:53AM EST | 125.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 140 | 728 | 140.63% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221216P00017500 | 2022-08-01 2:40PM EST | 17.50 | 0.75 | 0.20 | 0.36 | 0.00 | - | - | 2,130 | 298.05% |
| RCL221216P00020000 | 2022-08-11 8:30AM EST | 20.00 | 0.44 | 0.40 | 0.48 | -0.27 | -38.03% | 3 | 4,900 | 291.41% |
| RCL221216P00022500 | 2022-08-11 10:44AM EST | 22.50 | 0.65 | 0.59 | 0.69 | -0.36 | -35.64% | 3 | 1,766 | 284.18% |
| RCL221216P00025000 | 2022-08-11 9:34AM EST | 25.00 | 0.86 | 0.87 | 0.97 | -0.52 | -37.68% | 77 | 3,298 | 279.69% |
| RCL221216P00030000 | 2022-08-11 9:46AM EST | 30.00 | 1.72 | 1.71 | 1.85 | -0.85 | -33.07% | 55 | 1,222 | 276.17% |
| RCL221216P00035000 | 2022-08-11 12:36PM EST | 35.00 | 3.10 | 3.05 | 3.20 | -1.35 | -30.34% | 118 | 3,393 | 277.64% |
| RCL221216P00040000 | 2022-08-11 8:53AM EST | 40.00 | 4.83 | 5.10 | 5.20 | -2.17 | -31.00% | 10 | 592 | 286.62% |
| RCL221216P00045000 | 2022-08-11 9:01AM EST | 45.00 | 7.26 | 7.75 | 7.90 | -1.49 | -17.03% | 1 | 1,232 | 299.71% |
| RCL221216P00050000 | 2022-08-10 1:09PM EST | 50.00 | 11.19 | 11.10 | 11.20 | -0.85 | -7.06% | - | 626 | 317.14% |
| RCL221216P00060000 | 2022-07-21 8:57AM EST | 60.00 | 24.70 | 19.20 | 19.40 | 0.00 | - | - | 251 | 359.86% |
| RCL221216P00065000 | 2022-08-11 10:21AM EST | 65.00 | 23.85 | 23.75 | 23.95 | -3.72 | -13.49% | 1 | 186 | 382.23% |
| RCL221216P00070000 | 2022-08-11 8:30AM EST | 70.00 | 27.05 | 28.50 | 28.65 | -3.06 | -10.16% | 1 | 83 | 404.05% |
| RCL221216P00075000 | 2022-07-20 12:02PM EST | 75.00 | 36.90 | 33.25 | 33.50 | 0.00 | - | - | 44 | 424.17% |
| RCL221216P00085000 | 2022-07-01 10:56AM EST | 85.00 | 50.73 | 46.30 | 46.40 | 0.00 | - | - | 68 | 524.07% |
| RCL221216P00090000 | 2022-08-05 10:21AM EST | 90.00 | 50.35 | 48.05 | 48.50 | 0.00 | - | - | 22 | 480.76% |
| RCL221216P00095000 | 2022-08-01 10:18AM EST | 95.00 | 59.85 | 53.00 | 53.50 | 0.00 | - | - | 5 | 496.48% |
© 2022 Yahoo. Alle Rechte vorbehalten.
