Deutsche Märkte öffnen in 8 Stunden 19 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.946,75 -2.157,98 (-3,47%) CMC Crypto 200
1.386,71 -37,39 (-2,63%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00125000 | 2024-04-24 1:07PM EDT | 2024-04-26 | 12.65 | 10.65 | 13.05 | +3.20 | +33.86% | 1 | 43 | 57.62% |
| RCL240503C00125000 | 2024-04-22 3:21PM EDT | 2024-05-03 | 13.35 | 12.25 | 14.25 | +3.19 | +31.40% | 1 | 13 | 63.82% |
| RCL240510C00125000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 8.30 | 12.85 | 15.60 | 0.00 | - | 1 | 9 | 60.55% |
| RCL240517C00125000 | 2024-04-24 12:38PM EDT | 2024-05-17 | 14.05 | 13.30 | 14.75 | -0.50 | -3.44% | 9 | 358 | 55.84% |
| RCL240524C00125000 | 2024-04-15 12:55PM EDT | 2024-05-24 | 9.50 | 13.55 | 16.15 | 0.00 | - | 3 | 40 | 59.97% |
| RCL240531C00125000 | 2024-04-17 1:54PM EDT | 2024-05-31 | 9.54 | 14.30 | 15.50 | 0.00 | - | - | 2 | 49.70% |
| RCL240621C00125000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 16.20 | 15.65 | 17.40 | -0.18 | -1.10% | 2 | 1,321 | 50.18% |
| RCL240920C00125000 | 2024-04-24 2:28PM EDT | 2024-09-20 | 21.53 | 20.55 | 22.70 | +0.53 | +2.52% | 50 | 205 | 48.51% |
| RCL241018C00125000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 22.58 | 21.65 | 23.90 | 0.00 | - | 2 | 97 | 48.00% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 23.85 | 25.65 | 0.00 | - | 3 | 4 | 45.58% |
| RCL250117C00125000 | 2024-04-23 3:39PM EDT | 2025-01-17 | 26.60 | 25.25 | 26.90 | -0.55 | -2.03% | 1 | 730 | 46.06% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 45.86% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 36.74% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 32.70 | 34.55 | 0.00 | - | 1 | 38 | 47.93% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 35.50 | 37.85 | 0.00 | - | 2 | 25 | 47.84% |
| RCL260116C00125000 | 2024-04-12 1:21PM EDT | 2026-01-16 | 32.05 | 37.25 | 38.95 | 0.00 | - | 1 | 65 | 48.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00125000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.21 | 0.10 | 0.33 | -0.35 | -62.50% | 362 | 196 | 65.04% |
| RCL240503P00125000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.78 | 0.71 | 0.81 | -0.47 | -37.60% | 12 | 51 | 50.90% |
| RCL240510P00125000 | 2024-04-24 2:46PM EDT | 2024-05-10 | 1.45 | 0.97 | 2.10 | -1.29 | -47.08% | 6 | 18 | 56.03% |
| RCL240517P00125000 | 2024-04-24 3:47PM EDT | 2024-05-17 | 1.60 | 1.54 | 1.80 | -0.26 | -13.98% | 35 | 530 | 44.14% |
| RCL240524P00125000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 2.27 | 1.85 | 4.05 | -0.11 | -4.62% | 2 | 7 | 57.18% |
| RCL240531P00125000 | 2024-04-19 12:02PM EDT | 2024-05-31 | 5.80 | 1.28 | 4.30 | 0.00 | - | 3 | 3 | 53.36% |
| RCL240621P00125000 | 2024-04-24 1:44PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.30 | -0.20 | -5.97% | 56 | 1,119 | 37.23% |
| RCL240920P00125000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 6.78 | 6.70 | 6.90 | -0.82 | -10.79% | 262 | 310 | 35.52% |
| RCL241018P00125000 | 2024-04-16 1:50PM EDT | 2024-10-18 | 12.00 | 7.60 | 8.25 | 0.00 | - | 40 | 309 | 36.61% |
| RCL250117P00125000 | 2024-04-24 2:03PM EDT | 2025-01-17 | 10.21 | 10.25 | 10.55 | -0.34 | -3.22% | 252 | 1,062 | 35.25% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 13.65 | 14.90 | 0.00 | - | 2 | 58 | 36.25% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 34.21% |
| RCL250815P00125000 | 2024-03-13 9:32AM EDT | 2025-08-15 | 17.00 | 17.00 | 19.75 | 0.00 | - | 1 | 9 | 42.57% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 14.65 | 17.15 | 0.00 | - | 1 | 5 | 33.82% |
| RCL260116P00125000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 20.60 | 16.35 | 17.60 | 0.00 | - | 3 | 94 | 33.75% |
