Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.882,76 +324,65 (+0,82%) Bitcoin EUR
60.883,09 +4.268,92 (+7,54%) CMC Crypto 200
1.390,22 +122,27 (+9,65%) Nasdaq Compositive
16.740,01 +228,83 (+1,39%) S&P 500
5.304,41 +57,73 (+1,10%)
Ralph Lauren Corporation (RL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL241018C00115000 | 2024-03-26 9:43AM EDT | 115.00 | 71.21 | 52.20 | 55.20 | 0.00 | - | 1 | 1 | 54.16% |
| RL241018C00140000 | 2024-05-14 10:05AM EDT | 140.00 | 33.30 | 31.90 | 33.90 | 0.00 | - | 1 | 2 | 44.16% |
| RL241018C00145000 | 2024-03-04 11:07AM EDT | 145.00 | 42.34 | 35.80 | 36.60 | 0.00 | - | 1 | 1 | 59.27% |
| RL241018C00150000 | 2024-05-01 2:10PM EDT | 150.00 | 22.30 | 24.00 | 25.20 | 0.00 | - | 1 | 1 | 37.84% |
| RL241018C00155000 | 2024-04-18 10:35AM EDT | 155.00 | 18.95 | 20.50 | 21.90 | 0.00 | - | - | 5 | 36.97% |
| RL241018C00160000 | 2024-05-09 2:34PM EDT | 160.00 | 19.80 | 18.40 | 18.80 | 0.00 | - | 3 | 11 | 36.05% |
| RL241018C00165000 | 2024-05-15 2:24PM EDT | 165.00 | 15.96 | 15.80 | 16.20 | +0.06 | +0.38% | 10 | 21 | 35.74% |
| RL241018C00170000 | 2024-05-15 2:25PM EDT | 170.00 | 13.50 | 13.40 | 13.70 | -1.82 | -11.88% | 10 | 11 | 35.08% |
| RL241018C00175000 | 2024-05-01 10:06AM EDT | 175.00 | 10.90 | 11.20 | 11.60 | 0.00 | - | - | 6 | 34.78% |
| RL241018C00180000 | 2024-04-16 3:51PM EDT | 180.00 | 9.45 | 9.30 | 9.70 | 0.00 | - | 1 | 37 | 34.38% |
| RL241018C00185000 | 2024-05-10 10:11AM EDT | 185.00 | 8.30 | 7.70 | 8.10 | 0.00 | - | 1 | 26 | 34.15% |
| RL241018C00190000 | 2024-05-15 2:16PM EDT | 190.00 | 6.58 | 6.30 | 6.70 | -0.29 | -4.22% | 2 | 188 | 33.90% |
| RL241018C00195000 | 2024-04-29 12:27PM EDT | 195.00 | 6.27 | 5.20 | 5.50 | 0.00 | - | 1 | 86 | 33.66% |
| RL241018C00200000 | 2024-05-10 10:10AM EDT | 200.00 | 4.60 | 4.20 | 4.50 | 0.00 | - | 3 | 65 | 33.48% |
| RL241018C00210000 | 2024-04-04 2:45PM EDT | 210.00 | 5.40 | 3.00 | 3.50 | 0.00 | - | 50 | 133 | 35.08% |
| RL241018C00220000 | 2024-05-14 3:03PM EDT | 220.00 | 2.00 | 1.75 | 2.05 | 0.00 | - | 1 | 15 | 33.57% |
| RL241018C00230000 | 2024-04-25 10:34AM EDT | 230.00 | 1.65 | 1.15 | 1.35 | 0.00 | - | - | 6 | 33.57% |
| RL241018C00240000 | 2024-05-14 10:10AM EDT | 240.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 201 | 33.35% |
| RL241018C00250000 | 2024-03-26 3:06PM EDT | 250.00 | 2.45 | 0.10 | 0.85 | 0.00 | - | 805 | 787 | 36.17% |
| RL241018C00270000 | 2024-03-25 1:21PM EDT | 270.00 | 1.40 | 0.10 | 0.75 | 0.00 | - | 900 | 897 | 40.43% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL241018P00100000 | 2024-04-11 1:29PM EDT | 100.00 | 0.97 | 0.25 | 1.40 | 0.00 | - | - | 1 | 52.95% |
| RL241018P00110000 | 2024-04-04 2:45PM EDT | 110.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 1 | 1 | 42.65% |
| RL241018P00120000 | 2024-04-26 1:03PM EDT | 120.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 486 | 486 | 37.67% |
| RL241018P00125000 | 2024-04-24 3:56PM EDT | 125.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | 235 | 257 | 36.55% |
| RL241018P00130000 | 2024-05-06 10:01AM EDT | 130.00 | 2.35 | 2.30 | 2.50 | -0.45 | -16.07% | 1 | 13 | 35.40% |
| RL241018P00135000 | 2024-05-10 3:11PM EDT | 135.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 4 | 16 | 34.75% |
| RL241018P00140000 | 2024-05-09 10:41AM EDT | 140.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 2 | 38 | 33.83% |
| RL241018P00145000 | 2024-05-07 2:44PM EDT | 145.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 35 | 208 | 32.95% |
| RL241018P00150000 | 2024-05-08 11:00AM EDT | 150.00 | 7.10 | 6.40 | 6.70 | 0.00 | - | 13 | 19 | 32.32% |
| RL241018P00155000 | 2024-05-01 10:05AM EDT | 155.00 | 10.00 | 8.00 | 8.40 | 0.00 | - | 1 | 7 | 31.82% |
| RL241018P00160000 | 2024-05-07 12:25PM EDT | 160.00 | 9.90 | 10.00 | 10.30 | 0.00 | - | 1 | 152 | 31.15% |
| RL241018P00165000 | 2024-05-08 3:59PM EDT | 165.00 | 13.20 | 12.30 | 12.60 | 0.00 | - | 2 | 52 | 30.76% |
| RL241018P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 15.80 | 14.80 | 15.20 | 0.00 | - | 6 | 39 | 30.39% |
| RL241018P00175000 | 2024-05-08 11:01AM EDT | 175.00 | 18.50 | 17.60 | 18.00 | 0.00 | - | 1 | 264 | 29.82% |
| RL241018P00180000 | 2024-05-07 2:47PM EDT | 180.00 | 20.30 | 20.30 | 21.20 | 0.00 | - | 1 | 41 | 29.52% |
| RL241018P00185000 | 2024-05-07 10:58AM EDT | 185.00 | 22.80 | 24.10 | 25.00 | 0.00 | - | 1 | 17 | 30.07% |
| RL241018P00190000 | 2024-04-18 1:05PM EDT | 190.00 | 35.50 | 27.60 | 28.40 | 0.00 | - | 1 | 12 | 29.00% |
| RL241018P00200000 | 2024-03-01 4:21PM EDT | 200.00 | 24.20 | 20.80 | 22.30 | 0.00 | - | 3 | 3 | 0.00% |
