Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
18.655,09 -113,87 (-0,61%) Euro Stoxx 50
5.032,84 -41,50 (-0,82%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.419,70 -18,80 (-0,77%) EUR/USD
1,0874 +0,0013 (+0,12%) Bitcoin EUR
65.289,95 +3.777,64 (+6,14%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00145000 | 2024-05-20 2:46PM EDT | 2024-05-24 | 3.96 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| RCL240531C00145000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| RCL240607C00145000 | 2024-05-20 11:18AM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240614C00145000 | 2024-05-20 12:54PM EDT | 2024-06-14 | 7.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240621C00145000 | 2024-05-20 3:40PM EDT | 2024-06-21 | 7.21 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| RCL240628C00145000 | 2024-05-20 9:56AM EDT | 2024-06-28 | 7.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240719C00145000 | 2024-05-20 12:08PM EDT | 2024-07-19 | 10.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RCL240816C00145000 | 2024-05-17 2:33PM EDT | 2024-08-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240920C00145000 | 2024-05-20 3:43PM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RCL241018C00145000 | 2024-05-20 12:21PM EDT | 2024-10-18 | 16.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL241220C00145000 | 2024-05-20 2:58PM EDT | 2024-12-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250117C00145000 | 2024-05-15 2:27PM EDT | 2025-01-17 | 15.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL250620C00145000 | 2024-05-20 3:52PM EDT | 2025-06-20 | 26.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 2025-07-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 2025-08-15 | 19.00 | 24.50 | 26.35 | 0.00 | - | 1 | 66 | 38.73% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 24.88% |
| RCL260116C00145000 | 2024-05-20 11:25AM EDT | 2026-01-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00145000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.83 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| RCL240531P00145000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 1.59 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| RCL240607P00145000 | 2024-05-20 11:45AM EDT | 2024-06-07 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL240614P00145000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RCL240621P00145000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| RCL240719P00145000 | 2024-05-20 3:38PM EDT | 2024-07-19 | 4.76 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| RCL240920P00145000 | 2024-05-20 1:10PM EDT | 2024-09-20 | 8.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| RCL241018P00145000 | 2024-04-30 1:39PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RCL241220P00145000 | 2024-05-20 11:42AM EDT | 2024-12-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RCL250117P00145000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| RCL250620P00145000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.39% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 2025-12-19 | 27.55 | 21.05 | 23.10 | 0.00 | - | 8 | 28 | 33.51% |
| RCL260116P00145000 | 2024-05-20 2:18PM EDT | 2026-01-16 | 20.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
