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
61.372,03 +1.418,12 (+2,37%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:140.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00140000 | 2024-05-17 3:29PM EDT | 2024-05-17 | 2.06 | 1.53 | 2.25 | -1.14 | -35.62% | 63 | 934 | 34.47% |
| RCL240524C00140000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.35 | -1.40 | -29.79% | 33 | 188 | 27.17% |
| RCL240531C00140000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 4.93 | 3.90 | 4.20 | 0.00 | - | 12 | 50 | 27.61% |
| RCL240607C00140000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 4.50 | 4.65 | 5.00 | -0.80 | -15.09% | 17 | 50 | 28.74% |
| RCL240614C00140000 | 2024-05-14 1:36PM EDT | 2024-06-14 | 5.66 | 5.40 | 6.50 | 0.00 | - | 2 | 21 | 34.62% |
| RCL240621C00140000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 6.14 | 6.05 | 6.25 | -1.01 | -14.13% | 326 | 5,836 | 29.64% |
| RCL240628C00140000 | 2024-05-17 12:09PM EDT | 2024-06-28 | 7.40 | 6.60 | 6.95 | +1.30 | +21.31% | 10 | 19 | 30.79% |
| RCL240920C00140000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 13.05 | 12.75 | 13.50 | -0.41 | -3.05% | 4 | 405 | 37.81% |
| RCL241018C00140000 | 2024-05-17 2:37PM EDT | 2024-10-18 | 14.45 | 14.15 | 14.70 | +0.62 | +4.48% | 1 | 155 | 37.52% |
| RCL241220C00140000 | 2024-05-16 11:30AM EDT | 2024-12-20 | 17.66 | 17.65 | 18.50 | 0.00 | - | 1 | 13 | 40.48% |
| RCL250117C00140000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 18.85 | 17.55 | 20.35 | -0.61 | -3.13% | 1 | 443 | 42.17% |
| RCL250620C00140000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 26.55 | 25.10 | 25.65 | 0.00 | - | 1 | 37 | 42.25% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 40.76% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 46.70% |
| RCL251219C00140000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 31.94 | 29.45 | 31.35 | +2.43 | +8.23% | 9 | 71 | 43.31% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 32.01 | 30.60 | 32.40 | -0.19 | -0.59% | 3 | 133 | 43.80% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00140000 | 2024-05-17 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | -0.11 | -91.67% | 122 | 982 | 21.68% |
| RCL240524P00140000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 1.39 | 1.18 | 1.26 | +0.18 | +14.88% | 202 | 316 | 25.00% |
| RCL240531P00140000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 1.91 | 1.84 | 2.12 | +0.11 | +6.11% | 15 | 58 | 26.17% |
| RCL240607P00140000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 2.73 | 1.94 | 2.91 | -0.12 | -4.21% | 3 | 8 | 27.48% |
| RCL240614P00140000 | 2024-05-16 1:59PM EDT | 2024-06-14 | 3.00 | 3.10 | 3.40 | -0.18 | -5.66% | 1 | 20 | 27.09% |
| RCL240621P00140000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 3.70 | 3.60 | 3.75 | +0.30 | +8.82% | 325 | 931 | 26.32% |
| RCL240628P00140000 | 2024-05-16 3:43PM EDT | 2024-06-28 | 3.95 | 3.35 | 4.25 | 0.00 | - | 4 | 10 | 26.71% |
| RCL240920P00140000 | 2024-05-17 3:13PM EDT | 2024-09-20 | 8.66 | 8.55 | 8.75 | +0.06 | +0.70% | 63 | 290 | 29.22% |
| RCL241018P00140000 | 2024-05-16 11:38AM EDT | 2024-10-18 | 9.90 | 9.60 | 9.90 | 0.00 | - | 102 | 244 | 29.61% |
| RCL241220P00140000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 13.45 | 11.20 | 12.15 | 0.00 | - | 1 | 28 | 30.19% |
| RCL250117P00140000 | 2024-05-16 9:31AM EDT | 2025-01-17 | 13.01 | 12.65 | 13.85 | 0.00 | - | 3 | 416 | 32.14% |
| RCL250620P00140000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 17.45 | 16.30 | 17.25 | 0.00 | - | 2 | 322 | 31.06% |
| RCL250718P00140000 | 2024-05-14 1:34PM EDT | 2025-07-18 | 17.65 | 16.10 | 18.20 | 0.00 | - | 1 | 6 | 31.61% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 44.21% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 35.08% |
| RCL260116P00140000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 20.85 | 19.20 | 20.95 | 0.00 | - | 1 | 1,273 | 30.33% |
