Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.863,01 +304,90 (+0,77%) Gold
2.393,90 +34,00 (+1,44%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
59.882,55 +3.528,94 (+6,26%)
Ralph Lauren Corporation (RL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:15PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719C00100000 | 2023-12-01 4:30PM EDT | 100.00 | 36.40 | 46.20 | 49.40 | 0.00 | - | 1 | 6 | 0.00% |
| RL240719C00105000 | 2023-11-30 2:03PM EDT | 105.00 | 29.50 | 41.90 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| RL240719C00110000 | 2023-12-26 4:59PM EDT | 110.00 | 39.50 | 36.10 | 40.00 | 0.00 | - | 363 | 360 | 0.00% |
| RL240719C00115000 | 2023-12-06 11:19AM EDT | 115.00 | 22.80 | 33.80 | 35.70 | 0.00 | - | 5 | 3 | 0.00% |
| RL240719C00125000 | 2024-01-08 11:43AM EDT | 125.00 | 26.40 | 26.80 | 27.80 | 0.00 | - | 1 | 1 | 0.00% |
| RL240719C00130000 | 2024-04-18 9:56AM EDT | 130.00 | 31.55 | 37.10 | 39.30 | 0.00 | - | 1 | 237 | 57.45% |
| RL240719C00135000 | 2024-02-22 11:28AM EDT | 135.00 | 54.35 | 52.30 | 57.00 | 0.00 | - | 1 | 10 | 147.06% |
| RL240719C00140000 | 2024-02-02 1:02PM EDT | 140.00 | 16.10 | 47.10 | 48.70 | 0.00 | - | 5 | 75 | 129.10% |
| RL240719C00145000 | 2024-03-11 9:30AM EDT | 145.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RL240719C00150000 | 2024-05-08 12:15PM EDT | 150.00 | 19.80 | 20.50 | 21.00 | 0.00 | - | 1 | 189 | 40.75% |
| RL240719C00155000 | 2024-04-22 10:17AM EDT | 155.00 | 14.60 | 16.80 | 17.30 | 0.00 | - | 3 | 1,410 | 39.16% |
| RL240719C00160000 | 2024-05-15 11:23AM EDT | 160.00 | 14.61 | 13.50 | 13.90 | +1.23 | +9.19% | 1 | 175 | 37.62% |
| RL240719C00165000 | 2024-05-15 10:16AM EDT | 165.00 | 10.86 | 10.70 | 11.00 | +0.16 | +1.50% | 5 | 210 | 36.67% |
| RL240719C00170000 | 2024-05-14 10:50AM EDT | 170.00 | 8.30 | 8.20 | 8.50 | 0.00 | - | 1 | 230 | 35.82% |
| RL240719C00175000 | 2024-05-15 12:43PM EDT | 175.00 | 6.60 | 6.30 | 6.50 | -0.80 | -10.81% | 1 | 175 | 35.40% |
| RL240719C00180000 | 2024-05-13 10:04AM EDT | 180.00 | 5.10 | 4.70 | 5.00 | -0.50 | -8.93% | 1 | 26 | 35.54% |
| RL240719C00185000 | 2024-05-15 10:05AM EDT | 185.00 | 3.70 | 3.50 | 3.70 | -0.10 | -2.63% | 1 | 47 | 35.24% |
| RL240719C00190000 | 2024-05-14 3:41PM EDT | 190.00 | 2.61 | 2.55 | 2.70 | 0.00 | - | 1 | 119 | 35.03% |
| RL240719C00195000 | 2024-05-01 3:04PM EDT | 195.00 | 2.30 | 1.80 | 1.95 | 0.00 | - | 9 | 161 | 34.94% |
| RL240719C00200000 | 2024-05-01 12:17PM EDT | 200.00 | 1.43 | 1.30 | 1.45 | 0.00 | - | 1 | 56 | 35.28% |
| RL240719C00210000 | 2024-05-15 10:16AM EDT | 210.00 | 0.70 | 0.60 | 0.75 | -0.20 | -22.22% | 129 | 128 | 35.52% |
| RL240719C00220000 | 2024-04-29 11:33AM EDT | 220.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 113 | 40.80% |
| RL240719C00280000 | 2024-04-03 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240719P00080000 | 2023-11-22 11:10AM EDT | 80.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | - | 1 | 96.09% |
| RL240719P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 4 | 6 | 77.64% |
| RL240719P00095000 | 2024-01-19 2:10PM EDT | 95.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 63.18% |
| RL240719P00100000 | 2024-04-12 9:58AM EDT | 100.00 | 0.30 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 78.08% |
| RL240719P00105000 | 2023-11-20 3:06PM EDT | 105.00 | 4.20 | 1.50 | 1.65 | 0.00 | - | - | 1 | 77.27% |
| RL240719P00110000 | 2024-02-05 11:40AM EDT | 110.00 | 1.75 | 0.10 | 1.80 | 0.00 | - | 74 | 74 | 62.96% |
| RL240719P00115000 | 2024-02-05 11:43AM EDT | 115.00 | 2.40 | 0.15 | 1.85 | 0.00 | - | 178 | 184 | 58.01% |
| RL240719P00120000 | 2024-04-25 1:16PM EDT | 120.00 | 1.15 | 0.20 | 0.80 | 0.00 | - | 2 | 317 | 49.93% |
| RL240719P00125000 | 2024-04-19 9:48AM EDT | 125.00 | 1.72 | 0.35 | 0.95 | 0.00 | - | 1 | 132 | 46.61% |
| RL240719P00130000 | 2024-05-15 1:25PM EDT | 130.00 | 0.79 | 0.75 | 0.90 | -0.74 | -48.37% | 3 | 421 | 40.92% |
| RL240719P00135000 | 2024-05-13 12:11PM EDT | 135.00 | 1.18 | 1.05 | 1.20 | 0.00 | - | 1 | 36 | 38.76% |
| RL240719P00140000 | 2024-05-10 1:12PM EDT | 140.00 | 1.70 | 1.55 | 1.70 | 0.00 | - | 6 | 84 | 37.33% |
| RL240719P00145000 | 2024-05-13 12:11PM EDT | 145.00 | 2.35 | 2.20 | 2.35 | 0.00 | - | 1 | 23 | 35.77% |
| RL240719P00150000 | 2024-05-10 3:34PM EDT | 150.00 | 3.35 | 3.10 | 3.40 | 0.00 | - | 2 | 52 | 35.12% |
| RL240719P00155000 | 2024-05-15 12:11PM EDT | 155.00 | 4.50 | 4.50 | 4.70 | +0.50 | +12.50% | 5 | 50 | 34.17% |
| RL240719P00160000 | 2024-05-15 10:09AM EDT | 160.00 | 6.20 | 6.10 | 6.40 | +0.10 | +1.64% | 1 | 40 | 33.41% |
| RL240719P00165000 | 2024-05-15 10:19AM EDT | 165.00 | 8.50 | 8.30 | 8.50 | +0.30 | +3.66% | 1 | 299 | 32.66% |
| RL240719P00170000 | 2024-05-15 10:19AM EDT | 170.00 | 11.10 | 10.90 | 11.10 | -0.40 | -3.48% | 1 | 133 | 32.18% |
| RL240719P00175000 | 2024-05-10 12:21PM EDT | 175.00 | 14.00 | 13.80 | 14.10 | 0.00 | - | 3 | 66 | 31.63% |
| RL240719P00180000 | 2024-05-07 12:31PM EDT | 180.00 | 16.60 | 16.70 | 17.70 | 0.00 | - | 1 | 34 | 31.87% |
| RL240719P00185000 | 2024-04-15 11:13AM EDT | 185.00 | 24.50 | 20.40 | 22.70 | 0.00 | - | 1 | 51 | 36.86% |
| RL240719P00190000 | 2024-04-24 9:48AM EDT | 190.00 | 22.93 | 25.00 | 25.60 | 0.00 | - | 1 | 60 | 31.30% |
| RL240719P00195000 | 2024-03-28 3:58PM EDT | 195.00 | 15.39 | 29.60 | 30.50 | 0.00 | - | 1 | 3 | 34.52% |
| RL240719P00200000 | 2024-03-22 10:24AM EDT | 200.00 | 18.80 | 40.50 | 43.90 | 0.00 | - | 1 | 2 | 68.98% |
| RL240719P00210000 | 2024-04-23 10:12AM EDT | 210.00 | 43.70 | 41.80 | 45.30 | 0.00 | - | 6 | 0 | 43.26% |
| RL240719P00240000 | 2024-03-04 11:14AM EDT | 240.00 | 60.75 | 64.70 | 69.50 | 0.00 | - | 1 | 0 | 0.00% |
