Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
28.070,80 +287,87 (+1,04%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.780,17 -438,25 (-1,67%) CMC Crypto 200
614,16 -5,09 (-0,82%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230331C00040000 | 2023-03-29 3:46PM EDT | 40.00 | 24.02 | 24.65 | 24.90 | 0.00 | - | 1 | 12 | 418.75% |
| RCL230331C00047500 | 2023-03-23 1:25PM EDT | 47.50 | 13.80 | 17.15 | 17.40 | 0.00 | - | - | 1 | 282.81% |
| RCL230331C00048000 | 2023-03-27 11:32AM EDT | 48.00 | 12.40 | 16.65 | 16.90 | 0.00 | - | 2 | 2 | 275.00% |
| RCL230331C00050000 | 2023-03-30 10:54AM EDT | 50.00 | 15.40 | 14.65 | 14.90 | +4.60 | +42.59% | 1 | 5 | 242.19% |
| RCL230331C00052000 | 2023-03-29 9:43AM EDT | 52.00 | 11.90 | 12.65 | 12.95 | 0.00 | - | 1 | 2 | 223.44% |
| RCL230331C00053000 | 2023-03-24 1:08PM EDT | 53.00 | 7.45 | 11.60 | 11.90 | 0.00 | - | 3 | 3 | 176.56% |
| RCL230331C00054000 | 2023-03-24 11:32AM EDT | 54.00 | 6.35 | 10.65 | 10.90 | 0.00 | - | 7 | 7 | 178.13% |
| RCL230331C00055000 | 2023-03-27 9:51AM EDT | 55.00 | 7.30 | 9.65 | 9.90 | 0.00 | - | 56 | 16 | 162.50% |
| RCL230331C00056000 | 2023-03-30 10:59AM EDT | 56.00 | 9.30 | 8.65 | 8.90 | +2.80 | +43.08% | 1 | 6 | 147.66% |
| RCL230331C00057000 | 2023-03-29 12:06PM EDT | 57.00 | 6.80 | 7.65 | 7.95 | 0.00 | - | 10 | 44 | 141.41% |
| RCL230331C00058000 | 2023-03-30 12:20PM EDT | 58.00 | 7.20 | 6.65 | 6.90 | +1.81 | +33.58% | 2 | 402 | 117.19% |
| RCL230331C00059000 | 2023-03-28 9:42AM EDT | 59.00 | 3.80 | 5.65 | 5.95 | 0.00 | - | 1 | 35 | 109.38% |
| RCL230331C00060000 | 2023-03-30 2:14PM EDT | 60.00 | 4.70 | 4.60 | 4.95 | +1.05 | +28.77% | 46 | 870 | 86.72% |
| RCL230331C00061000 | 2023-03-30 12:56PM EDT | 61.00 | 3.95 | 3.70 | 3.90 | +1.30 | +49.06% | 11 | 237 | 76.95% |
| RCL230331C00062000 | 2023-03-30 3:49PM EDT | 62.00 | 2.71 | 2.71 | 2.99 | +0.33 | +13.87% | 28 | 589 | 68.75% |
| RCL230331C00063000 | 2023-03-30 3:07PM EDT | 63.00 | 1.89 | 1.78 | 2.01 | +0.25 | +15.24% | 44 | 604 | 55.27% |
| RCL230331C00064000 | 2023-03-30 3:43PM EDT | 64.00 | 1.09 | 1.09 | 1.25 | +0.07 | +6.86% | 48 | 868 | 56.25% |
| RCL230331C00065000 | 2023-03-30 3:25PM EDT | 65.00 | 0.61 | 0.53 | 0.65 | 0.00 | - | 160 | 759 | 53.32% |
| RCL230331C00066000 | 2023-03-30 3:50PM EDT | 66.00 | 0.20 | 0.21 | 0.28 | -0.15 | -42.86% | 234 | 295 | 51.95% |
| RCL230331C00067000 | 2023-03-30 3:30PM EDT | 67.00 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 39 | 727 | 51.76% |
| RCL230331C00068000 | 2023-03-30 3:47PM EDT | 68.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 67 | 274 | 55.47% |
| RCL230331C00069000 | 2023-03-30 3:31PM EDT | 69.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 31 | 256 | 64.06% |
| RCL230331C00070000 | 2023-03-30 2:52PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 122 | 968 | 70.31% |
| RCL230331C00071000 | 2023-03-29 2:37PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 105 | 71.88% |
| RCL230331C00072000 | 2023-03-27 9:53AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 90 | 92.19% |
| RCL230331C00073000 | 2023-03-29 11:42AM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 87.50% |
| RCL230331C00074000 | 2023-03-27 9:34AM EDT | 74.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 44 | 110.94% |
| RCL230331C00075000 | 2023-03-23 1:41PM EDT | 75.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 91 | 115.63% |
| RCL230331C00076000 | 2023-03-28 11:07AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 115.63% |
| RCL230331C00077000 | 2023-03-30 9:55AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 140.63% |
| RCL230331C00078000 | 2023-03-21 10:24AM EDT | 78.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 29 | 168.75% |
| RCL230331C00079000 | 2023-03-27 3:18PM EDT | 79.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 162.50% |
| RCL230331C00080000 | 2023-03-29 2:37PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 71 | 165.63% |
| RCL230331C00081000 | 2023-03-21 9:30AM EDT | 81.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 175.00% |
| RCL230331C00082000 | 2023-03-21 2:44PM EDT | 82.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 37 | 181.25% |
| RCL230331C00083000 | 2023-03-21 12:16PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 104 | 110 | 190.63% |
| RCL230331C00084000 | 2023-03-10 10:35AM EDT | 84.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 1 | 64 | 198.44% |
| RCL230331C00085000 | 2023-03-15 11:21AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 247 | 187.50% |
| RCL230331C00086000 | 2023-03-09 2:57PM EDT | 86.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 51 | 215.63% |
| RCL230331C00090000 | 2023-03-10 2:04PM EDT | 90.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 218.75% |
| RCL230331C00095000 | 2023-03-13 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 7 | 312.50% |
| RCL230331C00105000 | 2023-02-24 4:06PM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 340.63% |
| RCL230331C00110000 | 2023-03-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 337.50% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230331P00035000 | 2023-03-24 3:38PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 84 | 400.00% |
| RCL230331P00040000 | 2023-03-20 12:28PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 325.00% |
| RCL230331P00044000 | 2023-03-24 11:45AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 293.75% |
| RCL230331P00045000 | 2023-03-24 3:38PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 192 | 250.00% |
| RCL230331P00045500 | 2023-03-24 1:02PM EDT | 45.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 70 | 268.75% |
| RCL230331P00046000 | 2023-03-24 9:50AM EDT | 46.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 262.50% |
| RCL230331P00047000 | 2023-03-27 1:04PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 33 | 246.88% |
| RCL230331P00047500 | 2023-03-22 11:12AM EDT | 47.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 100 | 237.50% |
| RCL230331P00048000 | 2023-03-27 1:14PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 40 | 231.25% |
| RCL230331P00048500 | 2023-03-28 3:07PM EDT | 48.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 22 | 225.00% |
| RCL230331P00049000 | 2023-03-29 10:40AM EDT | 49.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 23 | 225.00% |
| RCL230331P00049500 | 2023-03-23 9:32AM EDT | 49.50 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 2 | 209.38% |
| RCL230331P00050000 | 2023-03-30 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 180 | 203.13% |
| RCL230331P00051000 | 2023-03-28 3:16PM EDT | 51.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 33 | 206.25% |
| RCL230331P00052000 | 2023-03-28 3:18PM EDT | 52.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 21 | 44 | 192.19% |
| RCL230331P00053000 | 2023-03-29 11:50AM EDT | 53.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 7 | 30 | 176.56% |
| RCL230331P00054000 | 2023-03-30 1:23PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 86 | 146.88% |
| RCL230331P00055000 | 2023-03-30 2:56PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 121 | 1,245 | 134.38% |
| RCL230331P00056000 | 2023-03-30 1:18PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 158 | 121.88% |
| RCL230331P00057000 | 2023-03-30 1:30PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 10 | 668 | 112.50% |
| RCL230331P00058000 | 2023-03-30 3:10PM EDT | 58.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 76 | 358 | 99.22% |
| RCL230331P00059000 | 2023-03-30 3:56PM EDT | 59.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 19 | 200 | 89.06% |
| RCL230331P00060000 | 2023-03-30 12:23PM EDT | 60.00 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 59 | 756 | 75.00% |
| RCL230331P00061000 | 2023-03-30 3:52PM EDT | 61.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 18 | 787 | 66.41% |
| RCL230331P00062000 | 2023-03-30 3:46PM EDT | 62.00 | 0.11 | 0.07 | 0.11 | -0.21 | -65.62% | 35 | 409 | 62.11% |
| RCL230331P00063000 | 2023-03-30 3:29PM EDT | 63.00 | 0.23 | 0.15 | 0.21 | -0.46 | -66.67% | 104 | 491 | 55.86% |
| RCL230331P00064000 | 2023-03-30 3:52PM EDT | 64.00 | 0.42 | 0.35 | 0.48 | -0.53 | -55.79% | 110 | 555 | 53.52% |
| RCL230331P00065000 | 2023-03-30 2:37PM EDT | 65.00 | 0.82 | 0.73 | 0.92 | -0.71 | -46.41% | 70 | 250 | 57.03% |
| RCL230331P00066000 | 2023-03-30 1:49PM EDT | 66.00 | 1.76 | 1.41 | 1.61 | -0.48 | -21.43% | 13 | 942 | 50.39% |
| RCL230331P00067000 | 2023-03-30 11:35AM EDT | 67.00 | 2.21 | 2.24 | 2.64 | -0.81 | -26.82% | 1 | 71 | 62.50% |
| RCL230331P00068000 | 2023-03-30 3:18PM EDT | 68.00 | 3.39 | 3.15 | 3.45 | -0.66 | -16.30% | 46 | 384 | 50.00% |
| RCL230331P00069000 | 2023-03-30 1:56PM EDT | 69.00 | 4.50 | 4.15 | 4.35 | -0.80 | -15.09% | 6 | 23 | 78.52% |
| RCL230331P00070000 | 2023-03-30 3:36PM EDT | 70.00 | 5.49 | 5.10 | 5.35 | -0.48 | -8.04% | 7 | 33 | 91.80% |
| RCL230331P00071000 | 2023-03-27 10:32AM EDT | 71.00 | 9.93 | 6.15 | 6.35 | 0.00 | - | 1 | 9 | 104.69% |
| RCL230331P00072000 | 2023-03-28 2:22PM EDT | 72.00 | 10.48 | 7.10 | 7.35 | 0.00 | - | 6 | 27 | 117.19% |
| RCL230331P00073000 | 2023-03-21 12:47PM EDT | 73.00 | 9.55 | 8.10 | 8.35 | 0.00 | - | 4 | 6 | 129.30% |
| RCL230331P00074000 | 2023-03-23 3:00PM EDT | 74.00 | 12.65 | 9.10 | 9.35 | 0.00 | - | 1 | 5 | 140.63% |
| RCL230331P00075000 | 2023-03-23 3:00PM EDT | 75.00 | 13.65 | 10.10 | 10.35 | 0.00 | - | 2 | 2 | 152.34% |
| RCL230331P00076000 | 2023-03-23 3:00PM EDT | 76.00 | 14.65 | 11.10 | 11.35 | 0.00 | - | 1 | 1 | 163.28% |
| RCL230331P00077000 | 2023-03-09 11:24AM EDT | 77.00 | 6.90 | 12.10 | 12.35 | 0.00 | - | 3 | 0 | 174.22% |
| RCL230331P00078000 | 2023-02-24 1:33PM EDT | 78.00 | 9.30 | 16.90 | 17.75 | 0.00 | - | 5 | 0 | 621.97% |
| RCL230331P00080000 | 2023-02-16 11:55AM EDT | 80.00 | 7.67 | 17.90 | 18.35 | 0.00 | - | - | 0 | 557.03% |
| RCL230331P00081000 | 2023-03-15 2:54PM EDT | 81.00 | 18.40 | 16.10 | 16.35 | 0.00 | - | - | 2 | 214.84% |
| RCL230331P00082000 | 2023-03-02 3:04PM EDT | 82.00 | 10.91 | 17.10 | 17.35 | 0.00 | - | 1 | 0 | 225.00% |
| RCL230331P00084000 | 2023-03-30 10:59AM EDT | 84.00 | 18.70 | 19.10 | 19.35 | +8.35 | +80.68% | 1 | 0 | 243.75% |
| RCL230331P00095000 | 2023-03-30 10:55AM EDT | 95.00 | 29.60 | 30.10 | 30.45 | +8.42 | +39.75% | 1 | 1 | 384.38% |
