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
2.349,00 +6,50 (+0,28%) EUR/USD
1,0697 -0,0036 (-0,33%) Bitcoin EUR
59.775,45 -870,13 (-1,43%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:85.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 2024-05-10 | 43.98 | 53.80 | 56.30 | 0.00 | - | - | 21 | 151.66% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 2024-05-17 | 49.15 | 53.90 | 57.35 | 0.00 | - | 1 | 1 | 79.69% |
| RCL240621C00085000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 55.10 | 54.90 | 56.60 | 0.00 | - | 2 | 116 | 60.16% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 2024-09-20 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 2024-10-18 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 59.15 | 58.50 | 60.50 | +1.70 | +2.96% | 1 | 591 | 56.09% |
| RCL250620C00085000 | 2024-04-22 3:20PM EDT | 2025-06-20 | 56.15 | 62.25 | 63.55 | 0.00 | - | 3 | 89 | 56.30% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 51.65 | 62.75 | 64.20 | 0.00 | - | 1 | 9 | 56.26% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 2025-08-15 | 62.10 | 63.50 | 64.70 | 0.00 | - | 70 | 91 | 56.39% |
| RCL251219C00085000 | 2024-01-26 4:57PM EDT | 2025-12-19 | 52.15 | 48.50 | 50.95 | 0.00 | - | 1 | 27 | 0.00% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 64.45 | 66.30 | 67.60 | 0.00 | - | 3 | 7 | 55.91% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 2024-04-18 2:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 10 | 641.02% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 21 | 116.50% |
| RCL240621P00085000 | 2024-04-26 1:15PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.26 | -0.19 | -76.00% | 10 | 612 | 58.79% |
| RCL240920P00085000 | 2024-04-22 2:59PM EDT | 2024-09-20 | 0.65 | 0.14 | 0.37 | 0.00 | - | 24 | 448 | 42.68% |
| RCL241018P00085000 | 2024-04-26 3:03PM EDT | 2024-10-18 | 0.47 | 0.21 | 0.66 | -0.31 | -39.74% | 1 | 137 | 43.63% |
| RCL250117P00085000 | 2024-04-26 9:52AM EDT | 2025-01-17 | 1.23 | 0.85 | 1.90 | -0.27 | -18.00% | 3 | 893 | 45.25% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 4.30 | 2.52 | 2.77 | 0.00 | - | 18 | 229 | 40.09% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 2025-07-18 | 4.45 | 2.71 | 2.96 | 0.00 | - | 2 | 5 | 39.61% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 2025-08-15 | 4.70 | 3.15 | 3.45 | 0.00 | - | 84 | 84 | 40.31% |
| RCL251219P00085000 | 2024-04-18 3:50PM EDT | 2025-12-19 | 6.30 | 4.45 | 4.85 | 0.00 | - | 2 | 3 | 40.23% |
| RCL260116P00085000 | 2024-04-04 3:13PM EDT | 2026-01-16 | 5.80 | 4.70 | 5.05 | 0.00 | - | 3 | 600 | 39.91% |
