Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.658,18 -844,06 (-1,40%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00135000 | 2024-04-26 3:20PM EDT | 2024-04-26 | 5.28 | 4.45 | 6.05 | +1.73 | +48.73% | 78 | 388 | 77.15% |
| RCL240503C00135000 | 2024-04-26 3:36PM EDT | 2024-05-03 | 6.10 | 6.30 | 6.65 | +1.24 | +25.51% | 85 | 148 | 37.87% |
| RCL240510C00135000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 7.40 | 6.60 | 8.45 | +1.80 | +32.14% | 16 | 1,168 | 46.53% |
| RCL240517C00135000 | 2024-04-26 1:43PM EDT | 2024-05-17 | 7.70 | 8.05 | 8.30 | +1.40 | +22.22% | 22 | 544 | 37.18% |
| RCL240524C00135000 | 2024-04-26 10:21AM EDT | 2024-05-24 | 7.75 | 7.70 | 9.30 | -0.35 | -4.32% | 4 | 7 | 39.40% |
| RCL240531C00135000 | 2024-04-25 10:09AM EDT | 2024-05-31 | 8.45 | 7.35 | 10.50 | 0.00 | - | 4 | 6 | 42.73% |
| RCL240621C00135000 | 2024-04-26 3:19PM EDT | 2024-06-21 | 10.80 | 10.95 | 11.10 | +1.30 | +13.68% | 104 | 1,197 | 36.84% |
| RCL240920C00135000 | 2024-04-26 1:36PM EDT | 2024-09-20 | 16.61 | 16.10 | 17.20 | +0.63 | +3.94% | 2 | 998 | 40.77% |
| RCL241018C00135000 | 2024-04-25 2:06PM EDT | 2024-10-18 | 16.85 | 18.40 | 18.70 | 0.00 | - | 10 | 149 | 41.39% |
| RCL241220C00135000 | 2024-04-19 12:01PM EDT | 2024-12-20 | 15.50 | 20.75 | 22.10 | 0.00 | - | 1 | 1 | 43.32% |
| RCL250117C00135000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 22.90 | 21.95 | 23.40 | +0.35 | +1.55% | 13 | 332 | 43.82% |
| RCL250620C00135000 | 2024-04-25 3:34PM EDT | 2025-06-20 | 27.05 | 26.60 | 29.55 | 0.00 | - | 2 | 109 | 45.61% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 32.19% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 38.74% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 34.25 | 35.00 | +1.45 | +4.46% | 1 | 15 | 46.13% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 33.72 | 33.00 | 35.95 | 0.00 | - | 2 | 218 | 46.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00135000 | 2024-04-26 3:00PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.38 | -97.44% | 283 | 716 | 37.50% |
| RCL240503P00135000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 0.69 | 0.68 | 0.93 | -1.37 | -66.50% | 68 | 78 | 35.77% |
| RCL240510P00135000 | 2024-04-26 2:56PM EDT | 2024-05-10 | 1.70 | 1.39 | 1.65 | -0.82 | -32.54% | 8 | 68 | 34.20% |
| RCL240517P00135000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 2.10 | 2.04 | 2.25 | -1.15 | -35.38% | 26 | 746 | 33.39% |
| RCL240524P00135000 | 2024-04-17 11:57AM EDT | 2024-05-24 | 11.27 | 2.07 | 2.84 | 0.00 | - | 1 | 10 | 33.33% |
| RCL240531P00135000 | 2024-04-26 2:07PM EDT | 2024-05-31 | 3.50 | 2.98 | 5.05 | -1.14 | -24.57% | 3 | 20 | 43.58% |
| RCL240621P00135000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 4.45 | 4.35 | 4.50 | -1.00 | -18.35% | 72 | 507 | 31.97% |
| RCL240920P00135000 | 2024-04-26 3:35PM EDT | 2024-09-20 | 9.00 | 8.70 | 8.90 | -1.00 | -10.00% | 24 | 686 | 32.86% |
| RCL241018P00135000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 10.25 | 9.60 | 9.90 | -3.25 | -24.07% | 2 | 77 | 32.82% |
| RCL250117P00135000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 13.90 | 12.60 | 12.95 | 0.00 | - | 7 | 783 | 33.28% |
| RCL250620P00135000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.02 | 16.30 | 16.75 | 0.00 | - | 1 | 316 | 33.08% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 47.31% |
| RCL250815P00135000 | 2024-01-26 10:36AM EDT | 2025-08-15 | 24.80 | 25.05 | 25.90 | 0.00 | - | 1 | 3 | 46.07% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 43.41% |
| RCL260116P00135000 | 2024-04-25 11:28AM EDT | 2026-01-16 | 20.30 | 19.35 | 20.35 | 0.00 | - | 4 | 13 | 32.13% |
