Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.415,34 +1.348,70 (+2,25%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:130.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00130000 | 2024-05-17 12:34PM EDT | 2024-05-24 | 12.77 | 11.65 | 12.30 | +1.17 | +10.09% | 1 | 13 | 47.56% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 11.95 | 12.70 | 0.00 | - | 2 | 8 | 41.36% |
| RCL240607C00130000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 14.85 | 12.25 | 14.75 | 0.00 | - | 8 | 9 | 56.13% |
| RCL240614C00130000 | 2024-05-13 10:31AM EDT | 2024-06-14 | 13.55 | 12.85 | 14.70 | 0.00 | - | 1 | 5 | 48.19% |
| RCL240621C00130000 | 2024-05-17 12:44PM EDT | 2024-06-21 | 13.96 | 12.90 | 14.35 | -0.49 | -3.39% | 6 | 1,820 | 40.47% |
| RCL240920C00130000 | 2024-05-17 9:30AM EDT | 2024-09-20 | 19.00 | 18.85 | 19.80 | -1.00 | -5.00% | 6 | 180 | 40.84% |
| RCL241018C00130000 | 2024-05-17 3:54PM EDT | 2024-10-18 | 20.38 | 18.50 | 21.05 | +0.93 | +4.78% | 30 | 115 | 40.74% |
| RCL241220C00130000 | 2024-05-07 11:57AM EDT | 2024-12-20 | 26.10 | 22.10 | 24.00 | 0.00 | - | 22 | 22 | 41.79% |
| RCL250117C00130000 | 2024-05-15 9:51AM EDT | 2025-01-17 | 23.17 | 24.35 | 25.50 | 0.00 | - | 1 | 341 | 42.87% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 32.50 | 30.30 | 31.10 | 0.00 | - | 1 | 221 | 43.92% |
| RCL250718C00130000 | 2024-05-13 11:24AM EDT | 2025-07-18 | 32.00 | 31.30 | 32.95 | 0.00 | - | 2 | 1 | 45.76% |
| RCL250815C00130000 | 2024-05-13 12:28PM EDT | 2025-08-15 | 32.50 | 32.20 | 33.20 | 0.00 | - | 1 | 5 | 44.76% |
| RCL251219C00130000 | 2024-05-17 2:51PM EDT | 2025-12-19 | 36.15 | 35.55 | 37.80 | +7.45 | +25.96% | 4 | 70 | 46.69% |
| RCL260116C00130000 | 2024-05-17 2:51PM EDT | 2026-01-16 | 36.85 | 36.40 | 37.85 | +0.29 | +0.79% | 4 | 53 | 45.68% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00130000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.12 | -0.10 | -52.63% | 10 | 18 | 36.82% |
| RCL240531P00130000 | 2024-05-16 2:53PM EDT | 2024-05-31 | 0.25 | 0.02 | 0.24 | 0.00 | - | 24 | 157 | 30.08% |
| RCL240607P00130000 | 2024-05-17 10:47AM EDT | 2024-06-07 | 0.50 | 0.38 | 0.52 | +0.14 | +38.89% | 2 | 25 | 29.88% |
| RCL240614P00130000 | 2024-05-16 1:04PM EDT | 2024-06-14 | 0.61 | 0.69 | 0.84 | 0.00 | - | 1 | 34 | 29.96% |
| RCL240621P00130000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.99 | 0.95 | 1.08 | +0.06 | +6.45% | 18 | 2,258 | 29.18% |
| RCL240628P00130000 | 2024-05-16 1:48PM EDT | 2024-06-28 | 1.08 | 1.19 | 1.41 | 0.00 | - | 5 | 22 | 29.40% |
| RCL240920P00130000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 5.00 | 4.85 | 5.40 | +0.31 | +6.61% | 11 | 410 | 32.33% |
| RCL241018P00130000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 6.01 | 5.70 | 7.50 | 0.00 | - | 1 | 365 | 35.79% |
| RCL241220P00130000 | 2024-05-15 11:08AM EDT | 2024-12-20 | 8.56 | 7.90 | 8.15 | 0.00 | - | 3 | 34 | 31.83% |
| RCL250117P00130000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 8.59 | 8.60 | 8.90 | -1.16 | -11.90% | 1 | 1,779 | 31.77% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 2025-06-20 | 13.18 | 12.30 | 12.70 | 0.00 | - | 53 | 126 | 31.99% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 37.53% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 38.43% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 35.77% |
| RCL260116P00130000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.50 | 14.90 | 16.60 | 0.00 | - | 1 | 124 | 31.73% |
