Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
RCL240524C00150000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.16 | -0.27 | -77.14% | 69 | 4,037 | 26.76% |
RCL240531C00150000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 0.50 | 0.38 | 0.59 | -0.33 | -39.76% | 12 | 53 | 27.05% |
RCL240607C00150000 | 2024-05-17 1:23PM EDT | 2024-06-07 | 1.06 | 0.80 | 2.21 | -0.36 | -25.35% | 1 | 95 | 37.96% |
RCL240614C00150000 | 2024-05-16 12:17PM EDT | 2024-06-14 | 2.00 | 1.41 | 1.65 | 0.00 | - | 4 | 20 | 28.57% |
RCL240621C00150000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.94 | 1.84 | 1.95 | -0.53 | -21.46% | 245 | 2,028 | 27.64% |
RCL240920C00150000 | 2024-05-17 2:08PM EDT | 2024-09-20 | 8.45 | 8.10 | 8.30 | -0.65 | -7.14% | 2 | 235 | 34.86% |
RCL241018C00150000 | 2024-05-16 3:26PM EDT | 2024-10-18 | 10.35 | 9.55 | 9.90 | 0.00 | - | 11 | 997 | 35.93% |
RCL241220C00150000 | 2024-05-14 1:35PM EDT | 2024-12-20 | 13.10 | 12.85 | 13.15 | 0.00 | - | 10 | 15 | 37.74% |
RCL250117C00150000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 14.50 | 14.15 | 14.95 | +0.15 | +1.05% | 15 | 1,009 | 39.40% |
RCL250620C00150000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 21.00 | 20.35 | 21.20 | 0.00 | - | 1 | 103 | 41.44% |
RCL250718C00150000 | 2024-04-16 9:53AM EDT | 2025-07-18 | 15.86 | 19.50 | 21.15 | 0.00 | - | 2 | 12 | 39.98% |
RCL250815C00150000 | 2024-04-08 1:53PM EDT | 2025-08-15 | 22.70 | 23.05 | 23.60 | 0.00 | - | 3 | 9 | 42.62% |
RCL251219C00150000 | 2024-02-22 11:21AM EDT | 2025-12-19 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 40.33% |
RCL260116C00150000 | 2024-05-15 11:24AM EDT | 2026-01-16 | 25.98 | 26.70 | 27.90 | 0.00 | - | 1 | 152 | 42.79% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
RCL240524P00150000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 18.80 | 8.15 | 9.95 | 0.00 | - | - | 1 | 60.60% |
RCL240531P00150000 | 2024-05-07 11:44AM EDT | 2024-05-31 | 7.75 | 7.60 | 9.45 | 0.00 | - | 1 | 1 | 37.21% |
RCL240621P00150000 | 2024-05-16 1:01PM EDT | 2024-06-21 | 8.50 | 9.20 | 9.80 | 0.00 | - | 25 | 198 | 26.06% |
RCL240920P00150000 | 2024-05-17 11:23AM EDT | 2024-09-20 | 13.25 | 13.85 | 14.10 | -0.40 | -2.93% | 7 | 35 | 27.88% |
RCL241018P00150000 | 2024-04-30 1:46PM EDT | 2024-10-18 | 16.95 | 14.15 | 15.10 | 0.00 | - | 4 | 13 | 28.01% |
RCL241220P00150000 | 2024-05-15 11:03AM EDT | 2024-12-20 | 18.20 | 16.75 | 17.25 | 0.00 | - | 2 | 7 | 28.60% |
RCL250117P00150000 | 2024-05-08 10:54AM EDT | 2025-01-17 | 19.19 | 17.75 | 19.00 | 0.00 | - | 4 | 173 | 30.72% |
RCL250620P00150000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 24.35 | 21.55 | 24.50 | 0.00 | - | 1 | 57 | 33.38% |
RCL251219P00150000 | 2024-04-30 9:42AM EDT | 2025-12-19 | 26.50 | 24.30 | 25.25 | 0.00 | - | 4 | 11 | 28.72% |
RCL260116P00150000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 25.99 | 24.75 | 26.15 | 0.00 | - | 7 | 7 | 29.28% |