Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.648,24 -1.135,45 (-1,87%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 35.95 | 33.20 | 36.90 | 0.00 | - | - | 1 | 90.33% |
| RCL240517C00095000 | 2024-04-16 1:12PM EDT | 2024-05-17 | 33.02 | 33.00 | 36.65 | 0.00 | - | 2 | 5 | 72.75% |
| RCL240621C00095000 | 2024-04-12 1:13PM EDT | 2024-06-21 | 34.60 | 34.40 | 37.70 | 0.00 | - | 5 | 1,805 | 64.48% |
| RCL240920C00095000 | 2024-04-19 10:51AM EDT | 2024-09-20 | 37.55 | 37.05 | 40.05 | +1.55 | +4.31% | 3 | 11 | 55.56% |
| RCL241018C00095000 | 2024-04-01 10:47AM EDT | 2024-10-18 | 47.75 | 38.05 | 39.45 | 0.00 | - | 2 | 66 | 52.04% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 2025-01-17 | 46.00 | 41.10 | 42.30 | 0.00 | - | 1 | 123 | 52.92% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 43.45 | 47.40 | -1.65 | -3.54% | 3 | 65 | 51.98% |
| RCL250718C00095000 | 2024-01-03 12:26PM EDT | 2025-07-18 | 37.50 | 41.75 | 43.30 | 0.00 | - | - | 2 | 45.08% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 45.15 | 48.90 | 0.00 | - | 10 | 16 | 52.65% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 2025-12-19 | 58.00 | 48.85 | 51.25 | 0.00 | - | 1 | 14 | 53.14% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 50.15 | 51.80 | 0.00 | - | 8 | 10 | 53.82% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00095000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 0.24 | 0.08 | 0.55 | 0.00 | - | 2 | 24 | 63.48% |
| RCL240621P00095000 | 2024-04-15 3:16PM EDT | 2024-06-21 | 0.63 | 0.37 | 0.83 | 0.00 | - | 50 | 2,092 | 52.00% |
| RCL240920P00095000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 1.90 | 1.75 | 1.94 | -0.26 | -12.04% | 2 | 341 | 41.92% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 2024-10-18 | 2.30 | 2.22 | 2.41 | 0.00 | - | 1 | 37 | 41.32% |
| RCL250117P00095000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 4.15 | 3.75 | 3.95 | 0.00 | - | 147 | 534 | 40.23% |
| RCL250620P00095000 | 2024-03-12 3:08PM EDT | 2025-06-20 | 6.55 | 5.40 | 5.65 | 0.00 | - | 29 | 38 | 37.25% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 2025-07-18 | 6.85 | 6.35 | 6.80 | 0.00 | - | 2 | 27 | 39.20% |
| RCL250815P00095000 | 2024-04-10 3:03PM EDT | 2025-08-15 | 6.80 | 6.85 | 7.25 | 0.00 | - | 121 | 191 | 39.20% |
| RCL251219P00095000 | 2023-12-22 1:47PM EDT | 2025-12-19 | 9.80 | 10.20 | 10.55 | 0.00 | - | 1 | 14 | 42.15% |
| RCL260116P00095000 | 2024-04-18 2:30PM EDT | 2026-01-16 | 9.10 | 8.85 | 10.20 | 0.00 | - | 2 | 4 | 40.48% |
