Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.702,98 +39,59 (+0,07%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:155.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 10 | 46.48% |
| RCL240517C00155000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.12 | -0.01 | -11.11% | 4 | 442 | 33.11% |
| RCL240524C00155000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.31 | 0.20 | 1.12 | 0.00 | - | 1 | 3 | 45.51% |
| RCL240531C00155000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 1.06 | 0.42 | 1.13 | 0.00 | - | 6 | 15 | 39.28% |
| RCL240621C00155000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 1.41 | 1.27 | 1.46 | -0.09 | -6.00% | 7 | 735 | 32.11% |
| RCL240920C00155000 | 2024-05-03 2:41PM EDT | 2024-09-20 | 6.45 | 6.40 | 7.35 | -0.55 | -7.86% | 2 | 82 | 39.46% |
| RCL241018C00155000 | 2024-04-30 11:47AM EDT | 2024-10-18 | 9.45 | 7.70 | 9.00 | 0.00 | - | 2 | 93 | 40.64% |
| RCL250117C00155000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 11.05 | 11.40 | 12.25 | 0.00 | - | 13 | 530 | 39.89% |
| RCL250620C00155000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.20 | 16.75 | 18.75 | 0.00 | - | 1 | 31 | 42.72% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 2025-07-18 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 37.86% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 17.85 | 20.20 | 0.00 | - | 8 | 195 | 42.40% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 33.87% |
| RCL260116C00155000 | 2024-02-29 12:12PM EDT | 2026-01-16 | 16.55 | 24.20 | 25.95 | 0.00 | - | 7 | 11 | 44.78% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00155000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 14.65 | 15.40 | 17.35 | 0.00 | - | 4 | 5 | 46.14% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 14.95 | 17.00 | 18.35 | 0.00 | - | 2 | 11 | 32.87% |
| RCL240920P00155000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 19.90 | 19.75 | 20.95 | -2.45 | -10.96% | 1 | 22 | 29.14% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 25.96% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 23.00 | 23.10 | 24.65 | 0.00 | - | 5 | 5 | 31.93% |
| RCL250117P00155000 | 2024-04-30 1:17PM EDT | 2025-01-17 | 23.02 | 22.05 | 24.20 | 0.00 | - | 4 | 12 | 29.12% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 26.55 | 28.85 | 0.00 | - | 88 | 107 | 31.27% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 29.73 | 29.10 | 30.80 | 0.00 | - | 5 | 34 | 28.20% |
