Deutsche Märkte schließen in 51 Minuten
DAX
17.875,90 -212,80 (-1,18%) Euro Stoxx 50
4.929,05 -60,83 (-1,22%) Dow Jones 30
37.828,32 -632,60 (-1,64%) Gold
2.337,10 -1,30 (-0,06%) EUR/USD
1,0722 +0,0021 (+0,19%) Bitcoin EUR
59.339,93 -1.298,80 (-2,14%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:39AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00100000 | 2024-04-10 3:41PM EDT | 100.00 | 30.85 | 38.35 | 40.25 | 0.00 | - | 50 | 50 | 279.69% |
| RCL240426C00110000 | 2024-04-10 9:35AM EDT | 110.00 | 21.95 | 28.35 | 29.90 | 0.00 | - | 8 | 8 | 195.70% |
| RCL240426C00111000 | 2024-04-15 1:02PM EDT | 111.00 | 17.95 | 27.10 | 28.85 | 0.00 | - | - | 1 | 173.24% |
| RCL240426C00112000 | 2024-04-15 1:34PM EDT | 112.00 | 16.35 | 26.10 | 27.85 | 0.00 | - | - | 2 | 167.38% |
| RCL240426C00113000 | 2024-04-22 9:42AM EDT | 113.00 | 17.93 | 25.30 | 26.75 | 0.00 | - | 13 | 21 | 167.19% |
| RCL240426C00115000 | 2024-04-25 10:06AM EDT | 115.00 | 22.71 | 24.00 | 25.20 | -0.01 | -0.04% | 3 | 11 | 198.63% |
| RCL240426C00116000 | 2024-04-19 3:12PM EDT | 116.00 | 13.21 | 22.60 | 23.85 | 0.00 | - | 35 | 38 | 166.80% |
| RCL240426C00117000 | 2024-04-09 2:43PM EDT | 117.00 | 15.50 | 21.80 | 22.75 | 0.00 | - | 1 | 3 | 164.06% |
| RCL240426C00118000 | 2024-04-12 2:16PM EDT | 118.00 | 10.80 | 20.30 | 21.80 | 0.00 | - | 1 | 2 | 140.23% |
| RCL240426C00119000 | 2024-04-15 2:06PM EDT | 119.00 | 10.18 | 19.50 | 20.85 | 0.00 | - | 7 | 0 | 144.34% |
| RCL240426C00120000 | 2024-04-22 10:16AM EDT | 120.00 | 12.12 | 18.70 | 19.75 | 0.00 | - | 1 | 24 | 141.60% |
| RCL240426C00121000 | 2024-04-16 10:05AM EDT | 121.00 | 8.40 | 17.75 | 19.40 | 0.00 | - | - | 10 | 155.86% |
| RCL240426C00122000 | 2024-04-19 9:47AM EDT | 122.00 | 8.62 | 16.75 | 18.25 | 0.00 | - | 4 | 33 | 145.02% |
| RCL240426C00123000 | 2024-04-23 12:40PM EDT | 123.00 | 14.20 | 15.65 | 17.10 | 0.00 | - | 10 | 15 | 131.64% |
| RCL240426C00124000 | 2024-04-22 11:53AM EDT | 124.00 | 9.30 | 14.95 | 16.25 | 0.00 | - | 8 | 26 | 136.43% |
| RCL240426C00125000 | 2024-04-25 10:22AM EDT | 125.00 | 13.90 | 14.00 | 15.35 | +1.25 | +9.88% | 2 | 43 | 132.91% |
| RCL240426C00126000 | 2024-04-24 2:12PM EDT | 126.00 | 11.78 | 12.35 | 13.25 | 0.00 | - | 12 | 57 | 70.70% |
| RCL240426C00127000 | 2024-04-24 3:02PM EDT | 127.00 | 10.35 | 12.00 | 12.70 | 0.00 | - | 8 | 977 | 104.00% |
| RCL240426C00128000 | 2024-04-25 9:55AM EDT | 128.00 | 10.60 | 10.75 | 12.00 | +1.10 | +11.58% | 2 | 106 | 98.54% |
| RCL240426C00129000 | 2024-04-25 10:21AM EDT | 129.00 | 9.93 | 9.20 | 10.95 | +1.23 | +14.14% | 78 | 343 | 76.86% |
| RCL240426C00130000 | 2024-04-25 10:15AM EDT | 130.00 | 9.25 | 9.00 | 9.70 | +1.10 | +13.50% | 14 | 221 | 83.98% |
| RCL240426C00131000 | 2024-04-25 9:35AM EDT | 131.00 | 7.75 | 8.15 | 9.40 | +0.22 | +2.92% | 16 | 65 | 93.31% |
| RCL240426C00132000 | 2024-04-24 3:41PM EDT | 132.00 | 6.00 | 6.60 | 7.80 | -0.95 | -13.67% | 5 | 113 | 64.06% |
| RCL240426C00133000 | 2024-04-25 9:54AM EDT | 133.00 | 5.80 | 5.95 | 6.40 | -0.10 | -1.69% | 13 | 136 | 56.35% |
| RCL240426C00134000 | 2024-04-25 10:20AM EDT | 134.00 | 5.24 | 4.80 | 6.25 | -0.16 | -2.96% | 13 | 52 | 61.91% |
| RCL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 4.45 | 4.80 | 5.80 | -0.20 | -4.30% | 62 | 427 | 76.66% |
| RCL240426C00136000 | 2024-04-25 10:15AM EDT | 136.00 | 3.70 | 3.70 | 4.15 | -0.40 | -9.76% | 56 | 106 | 57.28% |
| RCL240426C00137000 | 2024-04-25 10:24AM EDT | 137.00 | 3.60 | 3.25 | 3.40 | +0.40 | +15.44% | 138 | 251 | 58.30% |
| RCL240426C00138000 | 2024-04-25 10:22AM EDT | 138.00 | 2.63 | 2.22 | 2.56 | -0.57 | -17.81% | 151 | 482 | 53.52% |
| RCL240426C00139000 | 2024-04-25 10:15AM EDT | 139.00 | 1.71 | 1.88 | 2.22 | -0.94 | -35.47% | 62 | 1,220 | 53.47% |
| RCL240426C00140000 | 2024-04-25 10:24AM EDT | 140.00 | 1.80 | 1.61 | 1.80 | -0.20 | -12.90% | 164 | 693 | 55.71% |
| RCL240426C00141000 | 2024-04-25 10:16AM EDT | 141.00 | 1.02 | 1.00 | 1.14 | -0.58 | -36.25% | 57 | 610 | 50.59% |
| RCL240426C00142000 | 2024-04-25 10:02AM EDT | 142.00 | 0.40 | 0.63 | 0.94 | -0.92 | -69.70% | 75 | 303 | 53.22% |
| RCL240426C00143000 | 2024-04-25 10:05AM EDT | 143.00 | 0.29 | 0.51 | 0.68 | -0.91 | -75.83% | 29 | 110 | 52.59% |
| RCL240426C00144000 | 2024-04-25 9:55AM EDT | 144.00 | 0.26 | 0.29 | 0.43 | -0.48 | -64.86% | 74 | 141 | 50.15% |
| RCL240426C00145000 | 2024-04-25 10:13AM EDT | 145.00 | 0.24 | 0.20 | 0.38 | -0.54 | -69.23% | 205 | 182 | 53.91% |
| RCL240426C00146000 | 2024-04-25 9:41AM EDT | 146.00 | 0.15 | 0.13 | 0.20 | -0.53 | -77.94% | 13 | 443 | 50.00% |
| RCL240426C00147000 | 2024-04-25 10:23AM EDT | 147.00 | 0.10 | 0.08 | 0.19 | -0.35 | -77.78% | 218 | 417 | 50.20% |
| RCL240426C00148000 | 2024-04-25 10:22AM EDT | 148.00 | 0.06 | 0.00 | 0.11 | -0.42 | -87.50% | 17 | 170 | 52.54% |
| RCL240426C00149000 | 2024-04-25 9:57AM EDT | 149.00 | 0.03 | 0.00 | 0.10 | -0.13 | -81.25% | 4 | 100 | 55.86% |
| RCL240426C00150000 | 2024-04-25 10:03AM EDT | 150.00 | 0.01 | 0.00 | 0.09 | -0.14 | -93.33% | 38 | 486 | 52.34% |
| RCL240426C00152500 | 2024-04-24 3:55PM EDT | 152.50 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 87 | 908 | 59.38% |
| RCL240426C00155000 | 2024-04-24 3:44PM EDT | 155.00 | 0.39 | 0.00 | 0.07 | +0.32 | +457.14% | 2 | 201 | 67.97% |
| RCL240426C00157500 | 2024-04-24 12:33PM EDT | 157.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 31 | 130.86% |
| RCL240426C00160000 | 2024-04-24 3:55PM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 32 | 45 | 142.38% |
| RCL240426C00165000 | 2024-04-23 2:23PM EDT | 165.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 148.44% |
| RCL240426C00170000 | 2024-04-05 11:43AM EDT | 170.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 157.62% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 2024-04-18 2:05PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 212.50% |
| RCL240426P00095000 | 2024-04-16 3:48PM EDT | 95.00 | 0.06 | 0.00 | 0.93 | 0.00 | - | - | 11 | 300.78% |
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 132 | 133 | 146.88% |
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 105.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 33 | 29 | 212.31% |
| RCL240426P00106000 | 2024-04-19 3:36PM EDT | 106.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 55 | 55 | 210.16% |
| RCL240426P00107000 | 2024-04-16 1:30PM EDT | 107.00 | 0.24 | 0.00 | 0.92 | 0.00 | - | - | 12 | 219.34% |
| RCL240426P00108000 | 2024-04-19 12:59PM EDT | 108.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 223.44% |
| RCL240426P00109000 | 2024-04-18 3:41PM EDT | 109.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | - | 2 | 221.88% |
| RCL240426P00110000 | 2024-04-25 9:37AM EDT | 110.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1,175 | 142.97% |
| RCL240426P00111000 | 2024-04-23 3:49PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 208.40% |
| RCL240426P00112000 | 2024-04-23 10:47AM EDT | 112.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 35 | 64 | 201.76% |
| RCL240426P00113000 | 2024-04-24 3:37PM EDT | 113.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 4 | 49 | 165.04% |
| RCL240426P00114000 | 2024-04-23 12:12PM EDT | 114.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 4 | 80 | 184.18% |
| RCL240426P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 7 | 115 | 148.44% |
| RCL240426P00116000 | 2024-04-23 10:47AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 163 | 175.49% |
| RCL240426P00117000 | 2024-04-24 12:41PM EDT | 117.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 27 | 56 | 166.60% |
| RCL240426P00118000 | 2024-04-24 12:41PM EDT | 118.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 135 | 454 | 153.13% |
| RCL240426P00119000 | 2024-04-25 9:33AM EDT | 119.00 | 0.03 | 0.00 | 0.23 | -0.12 | -80.00% | 2 | 122 | 108.98% |
| RCL240426P00120000 | 2024-04-25 10:03AM EDT | 120.00 | 0.07 | 0.00 | 0.62 | -0.03 | -30.00% | 16 | 1,794 | 125.78% |
| RCL240426P00121000 | 2024-04-24 3:49PM EDT | 121.00 | 0.79 | 0.00 | 0.22 | +0.66 | +507.69% | 6 | 500 | 98.24% |
| RCL240426P00122000 | 2024-04-25 9:39AM EDT | 122.00 | 0.18 | 0.00 | 0.14 | +0.06 | +50.00% | 1 | 98 | 86.72% |
| RCL240426P00123000 | 2024-04-25 10:15AM EDT | 123.00 | 0.02 | 0.01 | 0.06 | -0.16 | -88.89% | 72 | 606 | 73.83% |
| RCL240426P00124000 | 2024-04-24 3:59PM EDT | 124.00 | 0.24 | 0.01 | 0.23 | +0.09 | +60.00% | 1 | 249 | 84.57% |
| RCL240426P00125000 | 2024-04-25 10:13AM EDT | 125.00 | 0.05 | 0.03 | 0.05 | -0.16 | -66.67% | 67 | 407 | 66.41% |
| RCL240426P00126000 | 2024-04-25 10:23AM EDT | 126.00 | 0.04 | 0.04 | 0.28 | -0.31 | -86.11% | 20 | 446 | 78.71% |
| RCL240426P00127000 | 2024-04-24 3:59PM EDT | 127.00 | 0.42 | 0.04 | 0.16 | -0.06 | -12.50% | 7 | 215 | 67.19% |
| RCL240426P00128000 | 2024-04-25 10:00AM EDT | 128.00 | 0.07 | 0.00 | 0.13 | -0.54 | -84.38% | 125 | 516 | 57.42% |
| RCL240426P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 0.07 | 0.05 | 0.10 | -0.72 | -91.14% | 26 | 182 | 54.30% |
| RCL240426P00130000 | 2024-04-25 10:01AM EDT | 130.00 | 0.15 | 0.10 | 0.18 | -0.83 | -84.69% | 43 | 906 | 55.96% |
| RCL240426P00131000 | 2024-04-25 10:09AM EDT | 131.00 | 0.22 | 0.10 | 0.17 | -0.89 | -80.18% | 15 | 193 | 50.20% |
| RCL240426P00132000 | 2024-04-25 10:05AM EDT | 132.00 | 0.20 | 0.12 | 0.20 | -1.27 | -86.39% | 112 | 286 | 49.41% |
| RCL240426P00133000 | 2024-04-25 10:17AM EDT | 133.00 | 0.30 | 0.21 | 0.29 | -1.44 | -82.76% | 109 | 274 | 48.44% |
| RCL240426P00134000 | 2024-04-25 10:15AM EDT | 134.00 | 0.38 | 0.22 | 0.32 | -1.72 | -81.90% | 8 | 185 | 43.60% |
| RCL240426P00135000 | 2024-04-25 10:23AM EDT | 135.00 | 0.50 | 0.50 | 0.58 | -2.01 | -74.17% | 106 | 625 | 46.53% |
| RCL240426P00136000 | 2024-04-25 10:05AM EDT | 136.00 | 0.80 | 0.70 | 0.82 | -2.13 | -72.70% | 44 | 192 | 46.14% |
| RCL240426P00137000 | 2024-04-25 10:20AM EDT | 137.00 | 1.12 | 0.98 | 1.10 | -2.23 | -66.57% | 48 | 93 | 44.92% |
| RCL240426P00138000 | 2024-04-25 10:21AM EDT | 138.00 | 1.57 | 1.21 | 1.35 | -2.36 | -60.05% | 35 | 42 | 41.16% |
| RCL240426P00139000 | 2024-04-25 10:13AM EDT | 139.00 | 1.85 | 1.76 | 1.89 | -3.25 | -63.73% | 4 | 63 | 42.48% |
| RCL240426P00140000 | 2024-04-25 10:12AM EDT | 140.00 | 2.60 | 2.18 | 2.53 | -2.67 | -50.66% | 8 | 138 | 44.04% |
| RCL240426P00142000 | 2024-04-24 3:54PM EDT | 142.00 | 6.38 | 3.30 | 4.40 | 0.00 | - | 85 | 73 | 58.06% |
| RCL240426P00144000 | 2024-04-17 10:51AM EDT | 144.00 | 16.85 | 4.45 | 5.35 | 0.00 | - | - | 7 | 30.08% |
| RCL240426P00145000 | 2024-04-24 2:42PM EDT | 145.00 | 8.95 | 5.55 | 6.45 | 0.00 | - | 30 | 33 | 42.48% |
| RCL240426P00146000 | 2024-04-15 9:30AM EDT | 146.00 | 15.52 | 6.45 | 8.40 | 0.00 | - | 1 | 1 | 87.01% |
| RCL240426P00150000 | 2024-03-27 1:21PM EDT | 150.00 | 10.69 | 10.65 | 11.80 | 0.00 | - | 30 | 30 | 87.21% |
