Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.829,29 +22,52 (+0,06%) Gold
2.424,20 -14,30 (-0,59%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.633,24 +2.424,92 (+3,90%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:20PM EDT. Markt geöffnet.
Strike:105.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-05-20 1:53PM EDT | 2024-05-24 | 43.71 | 42.55 | 44.75 | 0.00 | - | 1 | 1 | 181.25% |
| RCL240621C00105000 | 2024-05-20 11:02AM EDT | 2024-06-21 | 45.00 | 43.60 | 45.20 | 0.00 | - | 2 | 643 | 76.86% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 45.20 | 47.50 | 0.00 | - | 3 | 28 | 57.18% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 35.00 | 45.95 | 47.85 | 0.00 | - | 1 | 42 | 53.51% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 47.90 | 48.85 | 0.00 | - | 4 | 8 | 49.23% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 48.80 | 49.65 | 0.00 | - | 2 | 870 | 49.32% |
| RCL250620C00105000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 53.34 | 52.30 | 54.70 | +25.14 | +89.15% | 78 | 96 | 51.84% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 33.76% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00105000 | 2024-05-20 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 189.84% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.00 | 2.14 | 0.00 | - | - | 1 | 142.68% |
| RCL240621P00105000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.14 | 0.00 | - | 5 | 2,581 | 52.34% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 75.88% |
| RCL240920P00105000 | 2024-05-20 1:10PM EDT | 2024-09-20 | 0.52 | 0.35 | 0.64 | 0.00 | - | 21 | 1,300 | 38.01% |
| RCL241018P00105000 | 2024-05-20 3:37PM EDT | 2024-10-18 | 0.75 | 0.64 | 0.83 | 0.00 | - | 2 | 388 | 36.30% |
| RCL241220P00105000 | 2024-05-16 9:53AM EDT | 2024-12-20 | 2.22 | 1.21 | 1.75 | 0.00 | - | 40 | 45 | 36.73% |
| RCL250117P00105000 | 2024-05-16 12:10PM EDT | 2025-01-17 | 2.55 | 1.77 | 2.10 | 0.00 | - | 42 | 1,115 | 36.38% |
| RCL250620P00105000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 6.05 | 2.64 | 4.35 | 0.00 | - | 4 | 89 | 36.10% |
| RCL250718P00105000 | 2024-05-20 10:02AM EDT | 2025-07-18 | 4.00 | 4.35 | 4.65 | 0.00 | - | 1 | 36 | 35.76% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 4.85 | 5.20 | 0.00 | - | 7 | 157 | 36.14% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 43.46% |
| RCL260116P00105000 | 2024-05-20 3:20PM EDT | 2026-01-16 | 7.20 | 6.20 | 7.35 | 0.00 | - | 2 | 270 | 35.99% |
