Deutsche Märkte schließen in 5 Stunden 50 Minuten
DAX
17.682,85 -154,55 (-0,87%) Euro Stoxx 50
4.899,32 -37,25 (-0,75%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,80 -0,20 (-0,01%) EUR/USD
1,0662 +0,0016 (+0,15%) Bitcoin EUR
60.780,03 +3.067,49 (+5,32%)
Ralph Lauren Corporation (RL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240419C00090000 | 2023-11-10 12:59PM EDT | 90.00 | 26.90 | 40.60 | 45.30 | 0.00 | - | 1 | 0 | 0.00% |
| RL240419C00095000 | 2024-03-26 2:20PM EDT | 95.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RL240419C00100000 | 2024-03-26 3:11PM EDT | 100.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RL240419C00105000 | 2024-03-26 3:11PM EDT | 105.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RL240419C00110000 | 2024-03-26 3:11PM EDT | 110.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RL240419C00115000 | 2024-03-27 10:00AM EDT | 115.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RL240419C00120000 | 2024-03-26 2:16PM EDT | 120.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| RL240419C00125000 | 2024-03-18 9:30AM EDT | 125.00 | 58.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RL240419C00130000 | 2024-03-18 9:30AM EDT | 130.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RL240419C00135000 | 2024-04-02 1:46PM EDT | 135.00 | 41.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL240419C00140000 | 2024-03-25 2:01PM EDT | 140.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RL240419C00145000 | 2024-03-27 10:31AM EDT | 145.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL240419C00150000 | 2024-04-17 9:46AM EDT | 150.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RL240419C00155000 | 2024-04-17 3:26PM EDT | 155.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RL240419C00160000 | 2024-04-18 1:52PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RL240419C00165000 | 2024-04-16 1:40PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RL240419C00170000 | 2024-04-15 10:10AM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RL240419C00175000 | 2024-04-17 2:56PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RL240419C00180000 | 2024-04-17 3:13PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| RL240419C00185000 | 2024-04-15 1:38PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RL240419C00190000 | 2024-04-17 2:35PM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RL240419C00195000 | 2024-04-18 11:24AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RL240419C00200000 | 2024-04-08 11:45AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RL240419C00210000 | 2024-04-02 11:47AM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RL240419C00220000 | 2024-04-08 10:12AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RL240419P00070000 | 2023-12-13 2:05PM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 733.59% |
| RL240419P00075000 | 2023-11-01 10:33AM EDT | 75.00 | 0.95 | 0.00 | 0.30 | 0.00 | - | 68 | 23 | 629.69% |
| RL240419P00080000 | 2024-02-01 1:09PM EDT | 80.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 578.91% |
| RL240419P00085000 | 2024-01-19 12:58PM EDT | 85.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 563.28% |
| RL240419P00090000 | 2023-11-01 12:56PM EDT | 90.00 | 2.90 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 588.28% |
| RL240419P00095000 | 2024-02-13 12:28PM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 443.75% |
| RL240419P00100000 | 2024-02-20 10:30AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 1,015 | 367.19% |
| RL240419P00105000 | 2024-04-15 1:28PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RL240419P00110000 | 2024-03-06 1:57PM EDT | 110.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 324 | 296.88% |
| RL240419P00115000 | 2024-03-21 10:18AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RL240419P00120000 | 2024-03-27 10:20AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RL240419P00125000 | 2024-03-27 1:16PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RL240419P00130000 | 2024-04-03 11:50AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RL240419P00135000 | 2024-03-21 10:45AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RL240419P00140000 | 2024-04-16 9:40AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RL240419P00145000 | 2024-04-17 10:11AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RL240419P00150000 | 2024-04-18 12:36PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RL240419P00155000 | 2024-04-18 2:38PM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| RL240419P00160000 | 2024-04-18 2:41PM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RL240419P00165000 | 2024-04-18 12:55PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RL240419P00170000 | 2024-04-17 2:57PM EDT | 170.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RL240419P00175000 | 2024-04-16 12:02PM EDT | 175.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RL240419P00180000 | 2024-04-15 10:10AM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RL240419P00185000 | 2024-04-11 10:05AM EDT | 185.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL240419P00190000 | 2024-04-12 1:30PM EDT | 190.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RL240419P00195000 | 2024-04-11 1:14PM EDT | 195.00 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RL240419P00200000 | 2024-02-26 4:41PM EDT | 200.00 | 15.22 | 12.70 | 15.80 | 0.00 | - | 6 | 5 | 0.00% |
