Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.022,66 +3.085,34 (+5,06%) CMC Crypto 200
1.474,10 +119,68 (+8,83%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00095000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 54.19 | 51.65 | 54.70 | +7.76 | +16.71% | 4 | 1,787 | 83.69% |
| RCL240719C00095000 | 2024-05-17 12:50PM EDT | 2024-07-19 | 48.28 | 52.00 | 55.40 | 0.00 | - | 2 | 2 | 71.73% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 2024-09-20 | 44.20 | 53.35 | 56.45 | 0.00 | - | 2 | 21 | 61.40% |
| RCL241018C00095000 | 2024-05-02 2:47PM EDT | 2024-10-18 | 46.60 | 53.55 | 56.95 | 0.00 | - | 1 | 66 | 57.87% |
| RCL241220C00095000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 51.55 | 55.00 | 58.25 | 0.00 | - | 1 | 3 | 55.76% |
| RCL250117C00095000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 49.90 | 55.60 | 57.40 | 0.00 | - | 2 | 123 | 51.88% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 57.45 | 60.20 | 62.90 | 0.00 | - | - | 1 | 54.33% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 54.85 | 55.75 | 0.00 | - | 10 | 16 | 35.38% |
| RCL251219C00095000 | 2024-05-20 3:06PM EDT | 2025-12-19 | 64.51 | 63.50 | 64.65 | +6.51 | +11.22% | 1 | 14 | 52.27% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 40.65% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00095000 | 2024-05-15 12:44PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 2,092 | 55.47% |
| RCL240920P00095000 | 2024-05-17 9:40AM EDT | 2024-09-20 | 0.23 | 0.10 | 0.39 | -0.13 | -36.11% | 1 | 320 | 41.65% |
| RCL241018P00095000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.68 | 0.19 | 0.85 | 0.00 | - | 1 | 37 | 43.85% |
| RCL241220P00095000 | 2024-05-17 1:31PM EDT | 2024-12-20 | 1.05 | 0.83 | 1.22 | 0.00 | - | 40 | 89 | 40.03% |
| RCL250117P00095000 | 2024-05-14 2:35PM EDT | 2025-01-17 | 1.63 | 1.12 | 1.66 | 0.00 | - | 1 | 533 | 40.65% |
| RCL250620P00095000 | 2024-05-20 10:38AM EDT | 2025-06-20 | 2.69 | 2.30 | 3.05 | -0.76 | -22.03% | 1 | 85 | 37.83% |
| RCL250718P00095000 | 2024-05-14 10:05AM EDT | 2025-07-18 | 3.75 | 2.89 | 5.50 | 0.00 | - | 1 | 28 | 44.76% |
| RCL250815P00095000 | 2024-05-07 9:54AM EDT | 2025-08-15 | 4.45 | 2.88 | 5.70 | 0.00 | - | 3 | 189 | 43.95% |
| RCL251219P00095000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 6.35 | 4.70 | 5.25 | 0.00 | - | 1 | 14 | 37.69% |
| RCL260116P00095000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 6.55 | 4.10 | 6.55 | 0.00 | - | 2 | 4 | 40.08% |
