Deutsche Märkte schließen in 34 Minuten
DAX
17.884,17 -204,53 (-1,13%) Euro Stoxx 50
4.928,41 -61,47 (-1,23%) Dow Jones 30
37.772,16 -688,76 (-1,79%) Gold
2.354,10 +15,70 (+0,67%) EUR/USD
1,0714 +0,0013 (+0,12%) Bitcoin EUR
59.052,26 -1.704,51 (-2,81%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EDT. Markt geöffnet.
Strike:145.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00145000 | 2024-04-25 10:34AM EDT | 2024-04-26 | 0.26 | 0.20 | 0.29 | -0.52 | -66.67% | 1,719 | 182 | 47.56% |
| RCL240503C00145000 | 2024-04-25 10:04AM EDT | 2024-05-03 | 0.86 | 1.16 | 1.30 | -0.57 | -39.86% | 12 | 1,043 | 39.21% |
| RCL240510C00145000 | 2024-04-24 2:49PM EDT | 2024-05-10 | 2.87 | 1.47 | 2.55 | +0.46 | +19.09% | 1 | 2 | 41.77% |
| RCL240517C00145000 | 2024-04-25 10:12AM EDT | 2024-05-17 | 2.94 | 2.64 | 2.78 | +0.16 | +5.76% | 18 | 187 | 36.65% |
| RCL240531C00145000 | 2024-04-23 1:43PM EDT | 2024-05-31 | 4.10 | 3.70 | 4.10 | 0.00 | - | 1 | 3 | 36.83% |
| RCL240621C00145000 | 2024-04-25 10:28AM EDT | 2024-06-21 | 5.90 | 5.25 | 5.50 | +0.66 | +12.60% | 11 | 678 | 35.96% |
| RCL240920C00145000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 11.85 | 11.30 | 11.55 | +0.95 | +8.72% | 938 | 611 | 39.63% |
| RCL241018C00145000 | 2024-04-23 2:06PM EDT | 2024-10-18 | 12.35 | 12.65 | 13.15 | 0.00 | - | 5 | 257 | 40.50% |
| RCL250117C00145000 | 2024-04-12 1:07PM EDT | 2025-01-17 | 12.77 | 16.70 | 17.75 | 0.00 | - | 4 | 424 | 42.60% |
| RCL250620C00145000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 22.75 | 22.25 | 23.85 | +0.50 | +2.25% | 4 | 130 | 44.23% |
| RCL250718C00145000 | 2024-04-02 11:18AM EDT | 2025-07-18 | 23.55 | 23.70 | 24.55 | 0.00 | - | 6 | 9 | 43.98% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 2025-08-15 | 19.00 | 24.35 | 25.95 | 0.00 | - | 1 | 66 | 44.91% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 30.97% |
| RCL260116C00145000 | 2024-04-18 11:51AM EDT | 2026-01-16 | 24.19 | 29.05 | 31.50 | 0.00 | - | 8 | 100 | 46.82% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00145000 | 2024-04-24 2:42PM EDT | 2024-04-26 | 8.95 | 5.40 | 7.55 | 0.00 | - | 30 | 33 | 58.98% |
| RCL240503P00145000 | 2024-04-03 12:24PM EDT | 2024-05-03 | 9.60 | 7.10 | 7.55 | 0.00 | - | 6 | 6 | 43.90% |
| RCL240517P00145000 | 2024-04-25 10:13AM EDT | 2024-05-17 | 8.21 | 8.55 | 8.85 | -3.09 | -27.35% | 2 | 129 | 37.89% |
| RCL240621P00145000 | 2024-04-25 10:03AM EDT | 2024-06-21 | 11.60 | 10.65 | 10.80 | -0.90 | -7.20% | 4 | 179 | 33.13% |
| RCL240920P00145000 | 2024-04-24 10:59AM EDT | 2024-09-20 | 15.90 | 15.00 | 15.25 | 0.00 | - | 2 | 66 | 33.40% |
| RCL241018P00145000 | 2024-04-01 11:28AM EDT | 2024-10-18 | 16.25 | 15.35 | 17.00 | 0.00 | - | 1 | 4 | 35.19% |
| RCL250117P00145000 | 2024-04-23 2:39PM EDT | 2025-01-17 | 19.80 | 18.10 | 19.40 | 0.00 | - | 2 | 23 | 33.65% |
| RCL250620P00145000 | 2024-04-02 12:22PM EDT | 2025-06-20 | 23.55 | 20.90 | 24.90 | 0.00 | - | 88 | 148 | 36.05% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 2025-12-19 | 27.55 | 24.55 | 25.60 | 0.00 | - | 8 | 28 | 31.13% |
| RCL260116P00145000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 26.56 | 24.10 | 26.25 | 0.00 | - | 2 | 40 | 31.33% |
