Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
38.703,06 -243,87 (-0,63%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.558,74 -715,66 (-1,10%) CMC Crypto 200
1.525,31 +36,77 (+2,47%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00115000 | 2024-05-20 10:47AM EDT | 2024-05-24 | 33.45 | 33.85 | 37.20 | 0.00 | - | 13 | 17 | 239.45% |
| RCL240531C00115000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 24.62 | 34.20 | 37.00 | 0.00 | - | 55 | 59 | 125.98% |
| RCL240607C00115000 | 2024-05-15 11:08AM EDT | 2024-06-07 | 25.18 | 34.55 | 37.15 | 0.00 | - | - | 27 | 58.89% |
| RCL240621C00115000 | 2024-05-15 11:18AM EDT | 2024-06-21 | 26.00 | 35.85 | 37.55 | 0.00 | - | 1 | 1,055 | 66.68% |
| RCL240719C00115000 | 2024-05-17 2:02PM EDT | 2024-07-19 | 28.90 | 35.90 | 38.45 | 0.00 | - | 10 | 10 | 53.72% |
| RCL240920C00115000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 31.52 | 37.35 | 40.05 | 0.00 | - | 1 | 45 | 53.74% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 31.10 | 32.65 | 0.00 | - | 1 | 201 | 0.00% |
| RCL241220C00115000 | 2024-05-07 12:21PM EDT | 2024-12-20 | 36.60 | 41.45 | 42.35 | 0.00 | - | - | 750 | 48.65% |
| RCL250117C00115000 | 2024-05-21 12:24PM EDT | 2025-01-17 | 41.77 | 42.40 | 43.10 | +1.08 | +2.65% | 1 | 508 | 48.04% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 38.95 | 39.45 | 0.00 | - | 5 | 129 | 28.19% |
| RCL250718C00115000 | 2024-05-16 12:09PM EDT | 2025-07-18 | 41.25 | 47.35 | 48.65 | 0.00 | - | 2 | 6 | 48.31% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 21.25% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 40.90 | 51.95 | 53.20 | 0.00 | - | 2 | 177 | 49.40% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 30.88% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00115000 | 2024-05-20 10:11AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 356 | 100.00% |
| RCL240531P00115000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 14 | 95.80% |
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 4 | 73.54% |
| RCL240621P00115000 | 2024-05-21 3:22PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.31 | +0.06 | +120.00% | 2 | 5,853 | 52.49% |
| RCL240719P00115000 | 2024-05-17 2:44PM EDT | 2024-07-19 | 0.44 | 0.09 | 0.59 | 0.00 | - | 28 | 43 | 43.31% |
| RCL240920P00115000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 1.00 | 0.77 | 1.04 | -0.77 | -43.50% | 7 | 175 | 34.39% |
| RCL241018P00115000 | 2024-05-20 10:00AM EDT | 2024-10-18 | 1.93 | 1.31 | 1.85 | 0.00 | - | 1 | 210 | 36.34% |
| RCL241220P00115000 | 2024-05-17 11:56AM EDT | 2024-12-20 | 3.70 | 2.59 | 2.81 | 0.00 | - | 31 | 73 | 34.85% |
| RCL250117P00115000 | 2024-05-21 11:11AM EDT | 2025-01-17 | 3.40 | 3.00 | 4.20 | -0.90 | -20.93% | 3 | 1,943 | 37.90% |
| RCL250620P00115000 | 2024-05-20 11:58AM EDT | 2025-06-20 | 6.20 | 5.80 | 6.30 | 0.00 | - | 1 | 528 | 35.01% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 6.00 | 6.70 | 0.00 | - | 2 | 31 | 34.77% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 8.65 | 9.10 | 0.00 | - | 156 | 160 | 38.94% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 50.39% |
| RCL260116P00115000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 10.80 | 8.90 | 9.75 | 0.00 | - | 1 | 63 | 34.81% |
