Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.962,95 +187,57 (+0,50%) Gold
2.409,00 +11,00 (+0,46%) EUR/USD
1,0656 +0,0010 (+0,10%) Bitcoin EUR
60.401,21 +981,68 (+1,65%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:34PM EDT. Markt geöffnet.
Strike:140.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00140000 | 2024-04-19 9:57AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 2 | 1,274 | 65.63% |
| RCL240426C00140000 | 2024-04-19 1:40PM EDT | 2024-04-26 | 1.20 | 0.94 | 1.13 | +0.30 | +33.33% | 179 | 258 | 59.03% |
| RCL240503C00140000 | 2024-04-18 11:14AM EDT | 2024-05-03 | 2.30 | 1.57 | 2.40 | 0.00 | - | 1 | 49 | 55.71% |
| RCL240510C00140000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 2.11 | 2.13 | 2.60 | 0.00 | - | 3 | 13 | 52.01% |
| RCL240517C00140000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 2.56 | 2.54 | 2.68 | +0.14 | +5.79% | 17 | 705 | 45.96% |
| RCL240524C00140000 | 2024-04-16 12:32PM EDT | 2024-05-24 | 3.17 | 2.82 | 4.05 | 0.00 | - | 1 | 6 | 50.96% |
| RCL240621C00140000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 4.20 | 4.40 | 4.55 | 0.00 | - | 11 | 6,269 | 40.77% |
| RCL240920C00140000 | 2024-04-18 9:59AM EDT | 2024-09-20 | 9.40 | 9.35 | 9.50 | 0.00 | - | 1 | 244 | 41.62% |
| RCL241018C00140000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 10.55 | 10.65 | 10.90 | +0.05 | +0.48% | 7 | 155 | 42.21% |
| RCL250117C00140000 | 2024-04-16 9:58AM EDT | 2025-01-17 | 14.30 | 14.30 | 14.55 | +0.71 | +5.22% | 1 | 451 | 42.73% |
| RCL250620C00140000 | 2024-02-29 11:24AM EDT | 2025-06-20 | 16.50 | 25.75 | 27.10 | 0.00 | - | 2 | 29 | 55.64% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 20.10 | 21.10 | 0.00 | - | 4 | 27 | 44.55% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 20.85 | 22.15 | 0.00 | - | 3 | 16 | 45.03% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 29.51 | 24.60 | 25.40 | 0.00 | - | 1 | 71 | 45.04% |
| RCL260116C00140000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 25.85 | 24.95 | 25.95 | 0.00 | - | 3 | 109 | 44.86% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00140000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 14.30 | 11.20 | 11.70 | 0.00 | - | 2 | 0 | 87.11% |
| RCL240426P00140000 | 2024-04-19 12:09PM EDT | 2024-04-26 | 13.07 | 12.00 | 12.55 | +0.75 | +6.09% | 50 | 26 | 56.25% |
| RCL240503P00140000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 11.37 | 11.85 | 13.95 | 0.00 | - | 1 | 5 | 62.72% |
| RCL240517P00140000 | 2024-04-18 9:47AM EDT | 2024-05-17 | 14.00 | 13.55 | 14.10 | 0.00 | - | 1 | 745 | 46.34% |
| RCL240621P00140000 | 2024-04-18 10:51AM EDT | 2024-06-21 | 14.35 | 14.65 | 15.25 | 0.00 | - | 1 | 356 | 37.33% |
| RCL240920P00140000 | 2024-04-18 10:48AM EDT | 2024-09-20 | 17.70 | 18.25 | 18.80 | 0.00 | - | 1 | 84 | 35.29% |
| RCL241018P00140000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 20.70 | 18.40 | 19.40 | 0.00 | - | 1 | 28 | 34.18% |
| RCL250117P00140000 | 2024-04-16 11:50AM EDT | 2025-01-17 | 22.00 | 20.55 | 21.70 | 0.00 | - | 44 | 405 | 33.20% |
| RCL250620P00140000 | 2024-03-21 2:15PM EDT | 2025-06-20 | 21.50 | 24.55 | 25.10 | 0.00 | - | 100 | 318 | 32.73% |
| RCL250718P00140000 | 2024-02-29 3:19PM EDT | 2025-07-18 | 27.35 | 19.75 | 20.45 | 0.00 | - | - | 4 | 23.54% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.55 | 26.10 | 0.00 | - | 10 | 10 | 32.47% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 25.38% |
| RCL260116P00140000 | 2024-04-12 10:18AM EDT | 2026-01-16 | 27.60 | 26.50 | 28.05 | 0.00 | - | 1 | 1,259 | 31.17% |
