Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
38.671,12 -275,81 (-0,71%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.405,35 -1.265,00 (-1,93%) CMC Crypto 200
1.474,35 -14,19 (-0,95%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Ralph Lauren Corporation (RL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 77.39% |
| RL240621C00120000 | 2024-05-15 1:43PM EDT | 120.00 | 47.74 | 47.80 | 50.60 | 0.00 | - | 1 | 3 | 81.71% |
| RL240621C00125000 | 2024-04-12 2:00PM EDT | 125.00 | 39.27 | 40.70 | 45.40 | 0.00 | - | 1 | 152 | 89.34% |
| RL240621C00130000 | 2024-01-16 1:28PM EDT | 130.00 | 15.70 | 51.10 | 55.90 | 0.00 | - | 1 | 3 | 181.13% |
| RL240621C00135000 | 2024-05-21 3:02PM EDT | 135.00 | 33.70 | 32.50 | 36.10 | -6.97 | -17.14% | 2 | 170 | 59.64% |
| RL240621C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 30.00 | 28.20 | 31.20 | 0.00 | - | 1 | 125 | 56.45% |
| RL240621C00145000 | 2024-05-01 2:08PM EDT | 145.00 | 22.12 | 24.70 | 26.50 | 0.00 | - | 1 | 89 | 56.47% |
| RL240621C00150000 | 2024-05-21 3:48PM EDT | 150.00 | 20.65 | 20.30 | 21.10 | -0.62 | -2.91% | 4 | 515 | 51.55% |
| RL240621C00155000 | 2024-05-21 3:31PM EDT | 155.00 | 16.70 | 16.40 | 17.10 | +2.70 | +19.29% | 4 | 90 | 48.90% |
| RL240621C00160000 | 2024-05-21 3:49PM EDT | 160.00 | 13.15 | 12.90 | 13.50 | +0.77 | +6.22% | 3 | 132 | 46.91% |
| RL240621C00165000 | 2024-05-21 2:31PM EDT | 165.00 | 9.20 | 9.90 | 10.40 | -0.27 | -2.85% | 4 | 400 | 45.59% |
| RL240621C00170000 | 2024-05-21 3:52PM EDT | 170.00 | 7.50 | 7.20 | 7.80 | +0.50 | +7.14% | 244 | 539 | 44.63% |
| RL240621C00175000 | 2024-05-21 3:21PM EDT | 175.00 | 5.50 | 5.10 | 5.70 | +0.29 | +5.57% | 21 | 356 | 43.96% |
| RL240621C00180000 | 2024-05-21 11:37AM EDT | 180.00 | 3.44 | 3.70 | 4.30 | -0.06 | -1.71% | 9 | 655 | 44.85% |
| RL240621C00185000 | 2024-05-21 1:34PM EDT | 185.00 | 2.25 | 2.35 | 2.95 | -0.39 | -14.77% | 57 | 672 | 43.98% |
| RL240621C00190000 | 2024-05-21 3:49PM EDT | 190.00 | 1.80 | 1.40 | 1.95 | +0.05 | +2.86% | 133 | 678 | 43.16% |
| RL240621C00195000 | 2024-05-21 2:12PM EDT | 195.00 | 1.15 | 0.30 | 1.40 | 0.00 | - | 431 | 228 | 43.96% |
| RL240621C00200000 | 2024-05-21 3:12PM EDT | 200.00 | 0.60 | 0.65 | 1.00 | -0.10 | -14.29% | 3 | 455 | 44.70% |
| RL240621C00210000 | 2024-05-21 12:09PM EDT | 210.00 | 0.38 | 0.25 | 0.80 | +0.08 | +26.67% | 36 | 159 | 50.81% |
| RL240621C00220000 | 2024-05-21 12:09PM EDT | 220.00 | 0.16 | 0.05 | 0.30 | +0.06 | +60.00% | 2 | 23 | 48.68% |
| RL240621C00230000 | 2024-04-01 9:33AM EDT | 230.00 | 1.27 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 64.11% |
| RL240621C00250000 | 2024-04-01 9:33AM EDT | 250.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 76.47% |
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 | 182.81% |
| RL240621P00070000 | 2023-10-23 11:34AM EDT | 70.00 | 0.99 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 150.49% |
| RL240621P00075000 | 2023-10-23 11:34AM EDT | 75.00 | 1.34 | 0.10 | 0.65 | 0.00 | - | 1 | 1 | 138.18% |
| RL240621P00080000 | 2024-04-19 11:48AM EDT | 80.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 357 | 141.60% |
| RL240621P00085000 | 2024-02-08 10:39AM EDT | 85.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 114.55% |
| RL240621P00095000 | 2024-05-21 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -1.60 | -96.97% | 25 | 282 | 76.95% |
| RL240621P00100000 | 2024-01-23 12:13PM EDT | 100.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 105.66% |
| RL240621P00105000 | 2024-05-17 3:50PM EDT | 105.00 | 0.36 | 0.00 | 0.20 | 0.00 | - | 1 | 861 | 70.22% |
| RL240621P00110000 | 2024-04-22 3:59PM EDT | 110.00 | 0.80 | 0.05 | 0.50 | 0.00 | - | 8 | 32 | 74.12% |
| RL240621P00115000 | 2024-05-20 2:58PM EDT | 115.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 5 | 213 | 61.23% |
| RL240621P00120000 | 2024-05-21 1:42PM EDT | 120.00 | 0.25 | 0.15 | 0.40 | -0.25 | -50.00% | 21 | 439 | 60.69% |
| RL240621P00125000 | 2024-05-21 1:21PM EDT | 125.00 | 0.35 | 0.10 | 0.75 | -0.05 | -12.50% | 1 | 169 | 58.79% |
| RL240621P00130000 | 2024-05-20 11:56AM EDT | 130.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 1 | 261 | 55.52% |
| RL240621P00135000 | 2024-05-21 3:16PM EDT | 135.00 | 0.50 | 0.40 | 0.60 | -0.16 | -24.24% | 26 | 171 | 49.27% |
| RL240621P00140000 | 2024-05-21 3:56PM EDT | 140.00 | 0.80 | 0.75 | 0.80 | -0.29 | -26.61% | 492 | 3,073 | 45.70% |
| RL240621P00145000 | 2024-05-21 3:41PM EDT | 145.00 | 1.28 | 1.10 | 1.30 | -0.34 | -20.99% | 13 | 183 | 44.58% |
| RL240621P00150000 | 2024-05-21 2:54PM EDT | 150.00 | 2.05 | 1.75 | 2.00 | -0.33 | -13.87% | 16 | 520 | 43.16% |
| RL240621P00155000 | 2024-05-21 2:58PM EDT | 155.00 | 3.10 | 2.75 | 3.10 | -0.43 | -12.18% | 10 | 166 | 42.49% |
| RL240621P00160000 | 2024-05-21 3:55PM EDT | 160.00 | 4.30 | 4.20 | 4.60 | -0.80 | -15.69% | 411 | 216 | 41.83% |
| RL240621P00165000 | 2024-05-21 2:31PM EDT | 165.00 | 6.89 | 6.20 | 6.50 | -0.01 | -0.14% | 380 | 1,274 | 40.89% |
| RL240621P00170000 | 2024-05-21 12:02PM EDT | 170.00 | 9.70 | 8.70 | 9.00 | +0.10 | +1.04% | 9 | 513 | 40.54% |
| RL240621P00175000 | 2024-05-21 12:02PM EDT | 175.00 | 12.80 | 11.60 | 12.00 | +0.60 | +4.92% | 6 | 242 | 40.25% |
| RL240621P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 15.74 | 14.70 | 16.60 | 0.00 | - | 1 | 117 | 46.56% |
| RL240621P00185000 | 2024-05-21 10:15AM EDT | 185.00 | 20.37 | 18.40 | 20.30 | -5.43 | -21.05% | 1 | 278 | 46.23% |
| RL240621P00190000 | 2024-05-21 12:09PM EDT | 190.00 | 24.63 | 22.80 | 25.30 | +0.33 | +1.36% | 2 | 29 | 52.81% |
| RL240621P00195000 | 2024-05-08 9:30AM EDT | 195.00 | 30.00 | 27.00 | 28.60 | 0.00 | - | 2 | 14 | 45.80% |
| RL240621P00200000 | 2024-05-21 12:09PM EDT | 200.00 | 33.26 | 30.30 | 34.00 | +11.06 | +49.82% | 2 | 1 | 54.49% |
| RL240621P00270000 | 2024-03-26 9:47AM EDT | 270.00 | 87.00 | 103.00 | 106.50 | 0.00 | - | 1 | 0 | 117.73% |
