Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.311,50 +1,90 (+0,08%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.361,36 +3.731,09 (+6,83%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 31.00 | 27.10 | 30.35 | 0.00 | - | 13 | 14 | 286.72% |
| RCL240503C00115000 | 2024-05-03 3:38PM EDT | 115.00 | 24.12 | 22.90 | 24.10 | +1.14 | +4.96% | 52 | 62 | 212.89% |
| RCL240503C00117000 | 2024-05-02 10:33AM EDT | 117.00 | 20.55 | 20.65 | 22.10 | 0.00 | - | 1 | 1 | 176.17% |
| RCL240503C00118000 | 2024-05-03 2:24PM EDT | 118.00 | 20.62 | 19.80 | 21.25 | +1.07 | +5.47% | 1 | 3 | 191.80% |
| RCL240503C00119000 | 2024-05-02 10:33AM EDT | 119.00 | 18.55 | 17.50 | 20.15 | 0.00 | - | 1 | 4 | 241.60% |
| RCL240503C00120000 | 2024-05-03 3:42PM EDT | 120.00 | 18.95 | 16.40 | 18.80 | +0.51 | +2.77% | 10 | 187 | 203.52% |
| RCL240503C00121000 | 2024-05-02 10:33AM EDT | 121.00 | 16.50 | 15.40 | 18.10 | 0.00 | - | 2 | 2 | 218.16% |
| RCL240503C00122000 | 2024-05-03 3:39PM EDT | 122.00 | 16.80 | 15.05 | 16.90 | +1.35 | +8.74% | 7 | 26 | 193.46% |
| RCL240503C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 14.55 | 14.65 | 16.15 | 0.00 | - | 1 | 1 | 134.96% |
| RCL240503C00124000 | 2024-05-02 10:33AM EDT | 124.00 | 13.55 | 13.90 | 15.15 | 0.00 | - | 1 | 1 | 142.19% |
| RCL240503C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 12.55 | 12.80 | 14.15 | 0.00 | - | 1 | 11 | 128.71% |
| RCL240503C00126000 | 2024-05-02 10:33AM EDT | 126.00 | 11.50 | 11.85 | 13.15 | 0.00 | - | 1 | 4 | 123.24% |
| RCL240503C00127000 | 2024-05-03 2:41PM EDT | 127.00 | 11.20 | 10.80 | 12.20 | +0.65 | +6.16% | 1 | 8 | 115.04% |
| RCL240503C00128000 | 2024-05-02 10:33AM EDT | 128.00 | 9.55 | 10.00 | 11.10 | 0.00 | - | 6 | 29 | 111.33% |
| RCL240503C00129000 | 2024-05-02 11:11AM EDT | 129.00 | 9.30 | 8.80 | 10.00 | 0.00 | - | 2 | 16 | 88.87% |
| RCL240503C00130000 | 2024-05-03 3:30PM EDT | 130.00 | 8.65 | 6.80 | 9.00 | +1.47 | +20.47% | 30 | 65 | 123.14% |
| RCL240503C00131000 | 2024-05-03 12:57PM EDT | 131.00 | 7.68 | 5.95 | 8.05 | +1.08 | +16.36% | 22 | 31 | 115.63% |
| RCL240503C00132000 | 2024-05-03 1:40PM EDT | 132.00 | 6.75 | 5.60 | 7.10 | +1.10 | +19.47% | 17 | 95 | 60.55% |
| RCL240503C00133000 | 2024-05-03 3:34PM EDT | 133.00 | 5.81 | 5.00 | 5.75 | +0.51 | +9.62% | 28 | 44 | 55.08% |
| RCL240503C00134000 | 2024-05-03 1:59PM EDT | 134.00 | 4.30 | 3.95 | 4.60 | +0.50 | +13.16% | 1 | 111 | 61.33% |
| RCL240503C00135000 | 2024-05-03 1:20PM EDT | 135.00 | 3.50 | 2.46 | 3.80 | +0.02 | +0.57% | 16 | 97 | 61.18% |
| RCL240503C00136000 | 2024-05-03 3:38PM EDT | 136.00 | 3.00 | 1.53 | 2.90 | +0.39 | +14.94% | 25 | 187 | 54.20% |
| RCL240503C00137000 | 2024-05-03 3:49PM EDT | 137.00 | 1.64 | 0.96 | 2.26 | -0.06 | -3.53% | 147 | 274 | 55.08% |
| RCL240503C00138000 | 2024-05-03 3:51PM EDT | 138.00 | 0.53 | 0.07 | 1.13 | -0.49 | -48.04% | 506 | 378 | 35.45% |
| RCL240503C00139000 | 2024-05-03 3:58PM EDT | 139.00 | 0.03 | 0.00 | 0.06 | -0.44 | -93.62% | 375 | 328 | 10.55% |
| RCL240503C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 294 | 872 | 15.82% |
| RCL240503C00141000 | 2024-05-03 3:28PM EDT | 141.00 | 0.02 | 0.00 | 0.10 | -0.14 | -87.50% | 719 | 433 | 29.49% |
| RCL240503C00142000 | 2024-05-03 3:59PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 124 | 166 | 24.22% |
| RCL240503C00143000 | 2024-05-03 3:29PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 87 | 231 | 29.69% |
| RCL240503C00144000 | 2024-05-03 3:29PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 90 | 34.38% |
| RCL240503C00145000 | 2024-05-03 1:32PM EDT | 145.00 | 0.16 | 0.00 | 0.03 | +0.14 | +700.00% | 10 | 731 | 46.09% |
| RCL240503C00146000 | 2024-05-03 2:08PM EDT | 146.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 5 | 4,895 | 53.91% |
| RCL240503C00147000 | 2024-05-03 3:14PM EDT | 147.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 7 | 170 | 55.47% |
| RCL240503C00148000 | 2024-05-03 11:23AM EDT | 148.00 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 1 | 91 | 92.77% |
| RCL240503C00149000 | 2024-05-01 12:46PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 44 | 53.13% |
| RCL240503C00150000 | 2024-05-03 1:18PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 164 | 59.38% |
| RCL240503C00152500 | 2024-04-30 11:29AM EDT | 152.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 37 | 99 | 68.75% |
| RCL240503C00155000 | 2024-04-30 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 53 | 78.13% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 87.50% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 96.88% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 33 | 209.77% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 1.00 | 0.00 | - | - | 1 | 278.13% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 276.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | - | 6 | 505.47% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 37 | 335.94% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | 2 | 22 | 292.19% |
| RCL240503P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 150.00% |
| RCL240503P00111000 | 2024-04-23 1:31PM EDT | 111.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 4 | 241.80% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 0.53 | 0.00 | - | 2 | 10 | 217.19% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.14 | -73.68% | 1 | 36 | 168.75% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.53 | 0.00 | - | - | 2 | 201.17% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 9 | 192.97% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | - | 22 | 184.77% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 24 | 86 | 100.00% |
| RCL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 70 | 96.88% |
| RCL240503P00121000 | 2024-05-01 1:10PM EDT | 121.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 55 | 160.16% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 55 | 83 | 152.15% |
| RCL240503P00123000 | 2024-05-01 2:48PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 130 | 81.25% |
| RCL240503P00124000 | 2024-05-01 2:47PM EDT | 124.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 38 | 136.72% |
| RCL240503P00125000 | 2024-05-03 11:14AM EDT | 125.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 135 | 219 | 128.71% |
| RCL240503P00126000 | 2024-05-02 1:17PM EDT | 126.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 4 | 83 | 120.70% |
| RCL240503P00127000 | 2024-05-02 1:03PM EDT | 127.00 | 0.01 | 0.00 | 0.52 | -0.03 | -75.00% | 5 | 157 | 112.11% |
| RCL240503P00128000 | 2024-05-02 1:52PM EDT | 128.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 12 | 229 | 104.10% |
| RCL240503P00129000 | 2024-05-03 12:36PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 6 | 65 | 50.00% |
| RCL240503P00130000 | 2024-05-03 2:30PM EDT | 130.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 1 | 154 | 81.05% |
| RCL240503P00131000 | 2024-05-03 2:37PM EDT | 131.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 197 | 130 | 50.78% |
| RCL240503P00132000 | 2024-05-03 2:22PM EDT | 132.00 | 0.02 | 0.00 | 1.00 | -0.04 | -66.67% | 41 | 816 | 86.82% |
| RCL240503P00133000 | 2024-05-02 1:26PM EDT | 133.00 | 0.13 | 0.00 | 0.99 | 0.00 | - | 18 | 184 | 76.86% |
| RCL240503P00134000 | 2024-05-03 2:42PM EDT | 134.00 | 0.02 | 0.00 | 0.02 | -0.13 | -86.67% | 52 | 146 | 30.08% |
| RCL240503P00135000 | 2024-05-03 3:28PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 70 | 242 | 21.09% |
| RCL240503P00136000 | 2024-05-03 3:39PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 32 | 183 | 15.63% |
| RCL240503P00137000 | 2024-05-03 3:21PM EDT | 137.00 | 0.01 | 0.00 | 0.09 | -0.70 | -98.59% | 113 | 447 | 16.21% |
| RCL240503P00138000 | 2024-05-03 3:59PM EDT | 138.00 | 0.03 | 0.00 | 0.28 | -1.35 | -97.83% | 82 | 275 | 13.04% |
| RCL240503P00139000 | 2024-05-03 3:25PM EDT | 139.00 | 0.26 | 0.31 | 1.23 | -1.73 | -86.93% | 94 | 132 | 26.66% |
| RCL240503P00140000 | 2024-05-03 3:40PM EDT | 140.00 | 1.18 | 0.87 | 2.57 | -2.02 | -63.13% | 70 | 138 | 51.95% |
| RCL240503P00141000 | 2024-05-03 3:56PM EDT | 141.00 | 2.69 | 2.03 | 3.35 | -1.11 | -29.21% | 43 | 250 | 54.10% |
| RCL240503P00142000 | 2024-05-03 3:06PM EDT | 142.00 | 3.28 | 2.14 | 4.35 | -3.32 | -50.30% | 128 | 146 | 64.16% |
| RCL240503P00143000 | 2024-05-01 1:37PM EDT | 143.00 | 7.00 | 3.15 | 5.35 | 0.00 | - | 11 | 0 | 73.63% |
| RCL240503P00144000 | 2024-04-30 2:53PM EDT | 144.00 | 4.20 | 4.95 | 6.20 | 0.00 | - | 1 | 41 | 74.22% |
| RCL240503P00145000 | 2024-05-03 12:49PM EDT | 145.00 | 6.30 | 5.90 | 7.35 | -2.70 | -30.00% | 2 | 19 | 91.31% |
| RCL240503P00146000 | 2024-04-30 10:04AM EDT | 146.00 | 5.25 | 7.00 | 8.15 | 0.00 | - | 16 | 59 | 87.01% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 10.80 | 12.45 | 0.00 | - | 30 | 0 | 137.50% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 0.00% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 18.30 | 19.90 | 0.00 | - | - | 0 | 187.01% |
