Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.867,73 +309,62 (+0,78%) Bitcoin EUR
60.660,22 +4.068,52 (+7,19%) CMC Crypto 200
1.386,13 +118,19 (+9,33%) Nasdaq Compositive
16.741,50 +230,32 (+1,39%) S&P 500
5.303,60 +56,92 (+1,08%)
Ralph Lauren Corporation (RL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240621C00085000 | 2023-11-08 11:28AM EDT | 85.00 | 34.21 | 46.40 | 51.00 | 0.00 | - | - | 1 | 0.00% |
| RL240621C00095000 | 2023-11-16 4:21PM EDT | 95.00 | 29.60 | 45.80 | 50.50 | 0.00 | - | - | 1 | 0.00% |
| RL240621C00100000 | 2023-12-22 4:04PM EDT | 100.00 | 47.70 | 39.50 | 43.40 | 0.00 | - | 1 | 2 | 0.00% |
| RL240621C00105000 | 2023-11-17 11:18AM EDT | 105.00 | 23.50 | 38.80 | 39.70 | 0.00 | - | 1 | 2 | 0.00% |
| RL240621C00110000 | 2023-11-15 3:42PM EDT | 110.00 | 21.50 | 34.50 | 35.00 | 0.00 | - | 4 | 4 | 0.00% |
| RL240621C00115000 | 2024-03-26 9:43AM EDT | 115.00 | 69.70 | 49.90 | 53.60 | 0.00 | - | 1 | 21 | 64.80% |
| RL240621C00120000 | 2024-05-15 1:43PM EDT | 120.00 | 47.74 | 46.10 | 48.00 | +28.94 | +153.94% | 1 | 0 | 64.80% |
| RL240621C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 39.27 | 40.70 | 45.40 | 0.00 | - | 1 | 152 | 71.85% |
| RL240621C00130000 | 2024-01-16 1:28PM EDT | 130.00 | 15.70 | 51.10 | 55.90 | 0.00 | - | 1 | 3 | 171.56% |
| RL240621C00135000 | 2024-04-04 12:50PM EDT | 135.00 | 40.67 | 32.40 | 36.00 | 0.00 | - | 1 | 170 | 67.19% |
| RL240621C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 30.00 | 27.80 | 28.80 | 0.00 | - | 1 | 125 | 51.78% |
| RL240621C00145000 | 2024-05-01 2:08PM EDT | 145.00 | 22.12 | 23.30 | 24.00 | 0.00 | - | 1 | 89 | 49.62% |
| RL240621C00150000 | 2024-05-07 3:45PM EDT | 150.00 | 21.27 | 19.30 | 19.80 | 0.00 | - | 13 | 515 | 46.79% |
| RL240621C00155000 | 2024-05-01 10:44AM EDT | 155.00 | 14.00 | 15.50 | 15.90 | 0.00 | - | 2 | 90 | 44.36% |
| RL240621C00160000 | 2024-05-13 11:06AM EDT | 160.00 | 13.70 | 12.20 | 12.60 | 0.00 | - | 8 | 118 | 43.40% |
| RL240621C00165000 | 2024-05-15 3:02PM EDT | 165.00 | 9.50 | 9.40 | 9.70 | -0.88 | -8.48% | 2 | 241 | 42.40% |
| RL240621C00170000 | 2024-05-15 3:12PM EDT | 170.00 | 7.20 | 7.00 | 7.30 | -0.20 | -2.70% | 12 | 459 | 41.75% |
| RL240621C00175000 | 2024-05-15 11:34AM EDT | 175.00 | 5.90 | 5.20 | 5.40 | +0.52 | +9.67% | 4 | 311 | 41.44% |
| RL240621C00180000 | 2024-05-15 9:40AM EDT | 180.00 | 4.10 | 3.70 | 3.90 | +0.16 | +4.06% | 2 | 297 | 41.17% |
| RL240621C00185000 | 2024-05-15 9:40AM EDT | 185.00 | 3.00 | 2.65 | 2.75 | +0.13 | +4.53% | 1 | 649 | 40.94% |
| RL240621C00190000 | 2024-05-14 3:52PM EDT | 190.00 | 1.99 | 1.85 | 1.95 | 0.00 | - | 1 | 478 | 41.14% |
| RL240621C00195000 | 2024-05-13 11:45AM EDT | 195.00 | 1.37 | 1.25 | 1.30 | 0.00 | - | 10 | 274 | 40.77% |
| RL240621C00200000 | 2024-05-15 9:50AM EDT | 200.00 | 1.07 | 0.55 | 0.95 | +0.15 | +16.30% | 1 | 304 | 41.63% |
| RL240621C00210000 | 2024-04-30 12:06PM EDT | 210.00 | 0.60 | 0.20 | 0.50 | 0.00 | - | 10 | 164 | 43.09% |
| RL240621C00220000 | 2024-04-01 10:25AM EDT | 220.00 | 3.00 | 0.05 | 1.50 | 0.00 | - | 1 | 19 | 54.20% |
| RL240621C00230000 | 2024-04-01 9:33AM EDT | 230.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 59.45% |
| RL240621C00250000 | 2024-04-01 9:33AM EDT | 250.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 70.56% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240621P00055000 | 2023-10-27 12:18PM EDT | 55.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 163.87% |
| RL240621P00070000 | 2023-10-23 11:34AM EDT | 70.00 | 0.99 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 134.67% |
| RL240621P00075000 | 2023-10-23 11:34AM EDT | 75.00 | 1.34 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 123.54% |
| RL240621P00080000 | 2024-04-19 11:48AM EDT | 80.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 357 | 114.45% |
| RL240621P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 102.25% |
| RL240621P00095000 | 2023-11-27 12:09PM EDT | 95.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | 7 | 282 | 101.42% |
| RL240621P00100000 | 2024-01-23 12:13PM EDT | 100.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 93.99% |
| RL240621P00105000 | 2024-03-04 11:36AM EDT | 105.00 | 0.27 | 0.05 | 1.55 | 0.00 | - | 30 | 860 | 87.40% |
| RL240621P00110000 | 2024-04-22 3:59PM EDT | 110.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 8 | 32 | 69.92% |
| RL240621P00115000 | 2024-05-03 9:45AM EDT | 115.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 203 | 65.48% |
| RL240621P00120000 | 2024-05-15 10:49AM EDT | 120.00 | 0.30 | 0.30 | 0.40 | -0.04 | -11.76% | 6 | 431 | 55.76% |
| RL240621P00125000 | 2024-05-14 9:36AM EDT | 125.00 | 0.35 | 0.35 | 0.75 | 0.00 | - | 1 | 173 | 54.39% |
| RL240621P00130000 | 2024-05-15 10:08AM EDT | 130.00 | 0.60 | 0.50 | 0.65 | +0.05 | +9.09% | 1 | 253 | 49.95% |
| RL240621P00135000 | 2024-05-15 10:45AM EDT | 135.00 | 0.80 | 0.70 | 0.85 | -0.05 | -5.88% | 4 | 162 | 46.63% |
| RL240621P00140000 | 2024-05-15 3:19PM EDT | 140.00 | 1.16 | 1.10 | 1.20 | -0.04 | -3.33% | 61 | 2,027 | 44.19% |
| RL240621P00145000 | 2024-05-13 11:45AM EDT | 145.00 | 1.72 | 1.60 | 1.75 | 0.00 | - | 10 | 167 | 42.31% |
| RL240621P00150000 | 2024-05-15 3:14PM EDT | 150.00 | 2.55 | 2.45 | 2.60 | -0.12 | -4.49% | 28 | 411 | 41.00% |
| RL240621P00155000 | 2024-05-15 2:52PM EDT | 155.00 | 3.70 | 3.70 | 3.80 | -0.14 | -3.65% | 8 | 156 | 39.93% |
| RL240621P00160000 | 2024-05-15 3:01PM EDT | 160.00 | 5.40 | 5.30 | 5.60 | -0.25 | -4.42% | 39 | 217 | 39.92% |
| RL240621P00165000 | 2024-05-15 1:58PM EDT | 165.00 | 7.30 | 7.40 | 7.60 | -0.40 | -5.19% | 58 | 1,142 | 38.65% |
| RL240621P00170000 | 2024-05-15 3:17PM EDT | 170.00 | 10.20 | 10.00 | 10.40 | -0.20 | -1.92% | 35 | 577 | 38.94% |
| RL240621P00175000 | 2024-05-15 2:46PM EDT | 175.00 | 13.20 | 13.20 | 13.40 | -0.40 | -2.94% | 14 | 335 | 38.00% |
| RL240621P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 15.74 | 16.30 | 17.20 | 0.00 | - | 1 | 117 | 39.01% |
| RL240621P00185000 | 2024-04-16 3:20PM EDT | 185.00 | 25.80 | 20.50 | 21.10 | 0.00 | - | 1 | 278 | 38.77% |
| RL240621P00190000 | 2024-04-23 1:03PM EDT | 190.00 | 24.30 | 24.90 | 25.40 | 0.00 | - | 4 | 29 | 39.31% |
| RL240621P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 30.00 | 29.10 | 29.80 | 0.00 | - | 1 | 14 | 38.93% |
| RL240621P00200000 | 2024-03-13 11:07AM EDT | 200.00 | 22.20 | 36.50 | 40.60 | 0.00 | - | - | 1 | 70.39% |
| RL240621P00270000 | 2024-03-26 9:47AM EDT | 270.00 | 87.00 | 103.00 | 106.50 | 0.00 | - | 1 | 0 | 87.65% |
