Deutsche Märkte geschlossen
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.433,76 +224,51 (+0,35%) CMC Crypto 200
1.511,59 -14,82 (-0,97%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:120.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00120000 | 2024-05-22 2:18PM EDT | 2024-05-24 | 27.50 | 25.35 | 29.00 | -0.10 | -0.36% | 3 | 7 | 202.64% |
| RCL240531C00120000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 21.61 | 26.15 | 29.20 | 0.00 | - | 1 | 13 | 72.66% |
| RCL240607C00120000 | 2024-05-14 12:03PM EDT | 2024-06-07 | 21.75 | 25.15 | 29.05 | 0.00 | - | - | 2 | 85.94% |
| RCL240621C00120000 | 2024-05-21 12:48PM EDT | 2024-06-21 | 30.25 | 25.35 | 28.40 | 0.00 | - | 2 | 1,383 | 55.08% |
| RCL240628C00120000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 21.67 | 25.80 | 29.50 | 0.00 | - | 1 | 3 | 62.13% |
| RCL240719C00120000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 29.45 | 26.35 | 29.00 | 0.00 | - | 10 | 10 | 45.68% |
| RCL240920C00120000 | 2024-05-20 12:58PM EDT | 2024-09-20 | 32.74 | 29.80 | 30.75 | 0.00 | - | 3 | 291 | 41.05% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 2024-10-18 | 23.69 | 30.25 | 31.95 | 0.00 | - | 4 | 401 | 41.97% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 29.95 | 30.85 | 0.00 | - | 1 | 1 | 31.42% |
| RCL250117C00120000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 38.59 | 33.80 | 36.80 | 0.00 | - | 1 | 1,041 | 47.10% |
| RCL250620C00120000 | 2024-05-20 2:38PM EDT | 2025-06-20 | 42.34 | 38.50 | 43.00 | 0.00 | - | 50 | 156 | 49.61% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 0.00% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 0.00% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 2025-12-19 | 43.12 | 44.20 | 46.55 | 0.00 | - | 2 | 161 | 46.97% |
| RCL260116C00120000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 47.67 | 45.30 | 47.95 | +3.67 | +8.34% | 1 | 106 | 48.14% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00120000 | 2024-05-20 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 293 | 78.13% |
| RCL240531P00120000 | 2024-05-22 9:52AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.31 | -0.01 | -8.33% | 10 | 24 | 65.04% |
| RCL240607P00120000 | 2024-05-15 1:42PM EDT | 2024-06-07 | 0.13 | 0.00 | 2.18 | 0.00 | - | 2 | 3 | 75.93% |
| RCL240614P00120000 | 2024-05-15 2:59PM EDT | 2024-06-14 | 0.25 | 0.01 | 0.75 | 0.00 | - | 21 | 22 | 57.96% |
| RCL240621P00120000 | 2024-05-22 3:28PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 72 | 1,535 | 35.45% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 2024-06-28 | 0.35 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 46.05% |
| RCL240719P00120000 | 2024-05-20 12:58PM EDT | 2024-07-19 | 0.41 | 0.06 | 0.65 | 0.00 | - | 8 | 9 | 35.69% |
| RCL240920P00120000 | 2024-05-21 1:38PM EDT | 2024-09-20 | 1.50 | 1.72 | 1.91 | 0.00 | - | 6 | 223 | 33.56% |
| RCL241018P00120000 | 2024-05-22 1:37PM EDT | 2024-10-18 | 2.27 | 2.11 | 2.90 | +0.01 | +0.44% | 5 | 110 | 35.02% |
| RCL241220P00120000 | 2024-05-22 3:45PM EDT | 2024-12-20 | 4.10 | 3.55 | 4.40 | +0.50 | +13.89% | 3 | 89 | 34.71% |
| RCL250117P00120000 | 2024-05-22 1:56PM EDT | 2025-01-17 | 4.70 | 4.55 | 4.85 | +0.60 | +14.63% | 2 | 838 | 34.03% |
| RCL250620P00120000 | 2024-05-20 3:56PM EDT | 2025-06-20 | 7.95 | 6.15 | 9.40 | 0.00 | - | 3 | 389 | 36.79% |
| RCL250718P00120000 | 2024-05-21 12:05PM EDT | 2025-07-18 | 8.00 | 6.45 | 9.60 | 0.00 | - | 1 | 2 | 35.96% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 43.86% |
| RCL251219P00120000 | 2024-05-21 12:05PM EDT | 2025-12-19 | 10.23 | 9.70 | 12.70 | 0.00 | - | 1 | 19 | 36.15% |
| RCL260116P00120000 | 2024-05-20 12:45PM EDT | 2026-01-16 | 11.05 | 9.85 | 12.90 | 0.00 | - | 1 | 277 | 35.64% |
