Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.319,82 -1.693,35 (-2,92%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00120000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 20.00 | 20.50 | 21.45 | 0.00 | - | 5 | 8 | 205.66% |
| RCL240517C00120000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 21.27 | 20.85 | 21.50 | -0.95 | -4.28% | 2 | 101 | 58.40% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 21.40 | 20.35 | 21.70 | 0.00 | - | 5 | 8 | 59.57% |
| RCL240531C00120000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 21.61 | 21.10 | 23.00 | 0.00 | - | 1 | 13 | 55.30% |
| RCL240621C00120000 | 2024-05-08 9:49AM EDT | 2024-06-21 | 23.83 | 21.75 | 22.45 | +1.72 | +7.78% | 2 | 1,375 | 43.80% |
| RCL240920C00120000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 25.70 | 25.05 | 26.45 | -0.50 | -1.91% | 3 | 297 | 42.61% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 2024-10-18 | 23.69 | 25.65 | 28.30 | 0.00 | - | 4 | 401 | 45.14% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 29.95 | 30.60 | 0.00 | - | 1 | 1 | 44.77% |
| RCL250117C00120000 | 2024-05-10 1:35PM EDT | 2025-01-17 | 30.75 | 30.10 | 31.55 | -1.30 | -4.06% | 1 | 1,035 | 44.69% |
| RCL250620C00120000 | 2024-04-30 9:51AM EDT | 2025-06-20 | 37.53 | 35.10 | 37.05 | 0.00 | - | 1 | 128 | 46.27% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 25.03% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 24.26% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 2025-12-19 | 43.12 | 41.10 | 42.15 | 0.00 | - | 2 | 161 | 46.85% |
| RCL260116C00120000 | 2024-05-07 1:45PM EDT | 2026-01-16 | 44.80 | 41.05 | 42.90 | 0.00 | - | 1 | 106 | 46.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00120000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | 11 | 74 | 159.77% |
| RCL240517P00120000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.18 | +0.04 | +200.00% | 113 | 277 | 55.08% |
| RCL240524P00120000 | 2024-05-10 11:33AM EDT | 2024-05-24 | 0.11 | 0.05 | 0.08 | +0.01 | +10.00% | 2 | 29 | 39.16% |
| RCL240531P00120000 | 2024-05-08 2:54PM EDT | 2024-05-31 | 0.12 | 0.04 | 1.35 | 0.00 | - | 2 | 24 | 60.40% |
| RCL240607P00120000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 0.34 | 0.10 | 0.27 | 0.00 | - | 1 | 3 | 34.91% |
| RCL240621P00120000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.40 | 0.36 | 0.43 | -0.03 | -6.98% | 263 | 1,628 | 31.71% |
| RCL240920P00120000 | 2024-05-09 2:11PM EDT | 2024-09-20 | 3.00 | 1.89 | 3.00 | 0.00 | - | 2 | 184 | 32.68% |
| RCL241018P00120000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 3.60 | 3.30 | 3.65 | +0.02 | +0.56% | 2 | 103 | 32.29% |
| RCL241220P00120000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 5.70 | 5.20 | 5.55 | 0.00 | - | 4 | 86 | 33.32% |
| RCL250117P00120000 | 2024-05-09 11:05AM EDT | 2025-01-17 | 6.20 | 6.10 | 6.30 | 0.00 | - | 1 | 842 | 33.52% |
| RCL250620P00120000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 9.83 | 9.35 | 9.80 | 0.00 | - | 461 | 313 | 33.80% |
| RCL250718P00120000 | 2024-05-06 3:20PM EDT | 2025-07-18 | 10.15 | 9.65 | 10.20 | 0.00 | - | - | 2 | 33.49% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 40.12% |
| RCL251219P00120000 | 2024-04-29 10:37AM EDT | 2025-12-19 | 13.14 | 12.05 | 13.00 | 0.00 | - | 1 | 19 | 33.50% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 14.35 | 11.15 | 13.15 | 0.00 | - | 11 | 274 | 32.97% |
