Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.496,49 +108,73 (+0,28%) Gold
2.374,00 +33,70 (+1,44%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
56.309,21 -1.454,00 (-2,52%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Strike:130.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00130000 | 2024-05-10 10:03AM EDT | 2024-05-10 | 11.39 | 10.10 | 11.00 | -0.41 | -3.47% | 8 | 30 | 109.38% |
| RCL240517C00130000 | 2024-05-10 2:02PM EDT | 2024-05-17 | 11.00 | 10.65 | 11.05 | -0.90 | -7.56% | 6 | 1,772 | 40.23% |
| RCL240524C00130000 | 2024-05-07 3:14PM EDT | 2024-05-24 | 12.55 | 10.90 | 11.50 | 0.00 | - | 1 | 12 | 37.55% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 11.40 | 11.75 | 0.00 | - | 2 | 8 | 34.08% |
| RCL240607C00130000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 14.85 | 11.90 | 12.25 | 0.00 | - | 8 | 9 | 34.52% |
| RCL240614C00130000 | 2024-05-07 10:30AM EDT | 2024-06-14 | 15.25 | 12.40 | 12.70 | 0.00 | - | - | 5 | 34.56% |
| RCL240621C00130000 | 2024-05-07 1:05PM EDT | 2024-06-21 | 15.23 | 12.85 | 13.10 | 0.00 | - | 4 | 1,804 | 34.38% |
| RCL240920C00130000 | 2024-05-10 11:38AM EDT | 2024-09-20 | 18.87 | 18.45 | 18.90 | -0.93 | -4.70% | 35 | 146 | 39.36% |
| RCL241018C00130000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 21.08 | 19.85 | 20.50 | 0.00 | - | 30 | 76 | 40.51% |
| RCL241220C00130000 | 2024-05-07 11:57AM EDT | 2024-12-20 | 26.10 | 22.95 | 23.45 | 0.00 | - | 22 | 22 | 41.67% |
| RCL250117C00130000 | 2024-05-08 1:13PM EDT | 2025-01-17 | 25.25 | 24.35 | 24.65 | 0.00 | - | 5 | 351 | 42.08% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 32.50 | 30.10 | 30.60 | 0.00 | - | 1 | 221 | 44.04% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 2025-07-18 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 32.26% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 2025-08-15 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 47.48% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 2025-12-19 | 28.70 | 35.30 | 36.20 | 0.00 | - | 10 | 70 | 45.16% |
| RCL260116C00130000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 35.71 | 36.10 | 37.00 | 0.00 | - | 5 | 53 | 45.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00130000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 0.07 | 0.00 | 1.22 | 0.00 | - | 10 | 130 | 133.59% |
| RCL240517P00130000 | 2024-05-10 11:57AM EDT | 2024-05-17 | 0.11 | 0.06 | 0.14 | +0.02 | +22.22% | 10 | 711 | 32.72% |
| RCL240524P00130000 | 2024-05-09 12:17PM EDT | 2024-05-24 | 0.37 | 0.33 | 0.38 | +0.02 | +5.71% | 1 | 11 | 30.13% |
| RCL240531P00130000 | 2024-05-08 11:51AM EDT | 2024-05-31 | 0.90 | 0.50 | 0.63 | 0.00 | - | 90 | 127 | 28.78% |
| RCL240607P00130000 | 2024-05-10 1:20PM EDT | 2024-06-07 | 0.94 | 0.93 | 1.00 | +0.07 | +8.05% | 11 | 16 | 29.22% |
| RCL240614P00130000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 1.41 | 1.27 | 1.36 | 0.00 | - | 1 | 11 | 29.44% |
| RCL240621P00130000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 1.55 | 1.55 | 1.64 | +0.03 | +1.97% | 110 | 2,624 | 29.07% |
| RCL240920P00130000 | 2024-05-10 9:46AM EDT | 2024-09-20 | 5.35 | 5.50 | 5.70 | -0.10 | -1.83% | 1 | 314 | 31.15% |
| RCL241018P00130000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 6.40 | 6.20 | 6.55 | 0.00 | - | 3 | 365 | 30.91% |
| RCL241220P00130000 | 2024-05-10 12:25PM EDT | 2024-12-20 | 8.60 | 8.50 | 8.85 | -0.25 | -2.82% | 4 | 22 | 32.03% |
| RCL250117P00130000 | 2024-05-09 3:34PM EDT | 2025-01-17 | 9.31 | 9.40 | 9.60 | +0.01 | +0.11% | 1 | 1,779 | 31.97% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 2025-06-20 | 13.18 | 12.90 | 13.40 | 0.00 | - | 53 | 126 | 32.20% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 36.45% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 37.38% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 34.90% |
| RCL260116P00130000 | 2024-05-09 12:30PM EDT | 2026-01-16 | 16.85 | 15.40 | 16.90 | 0.00 | - | 188 | 123 | 31.35% |
