Deutsche Märkte öffnen in 1 Stunde 27 Minute
Nikkei 225
27.466,61 +520,94 (+1,93%) Dow Jones 30
32.560,60 +316,02 (+0,98%) Bitcoin EUR
26.201,55 +423,01 (+1,64%) CMC Crypto 200
615,93 +10,88 (+1,80%) Nasdaq Compositive
11.860,11 +184,57 (+1,58%) S&P 500
4.002,87 +51,30 (+1,30%)
Royal Bank of Canada (RY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY230421C00065000 | 2022-10-26 10:11AM EDT | 65.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RY230421C00070000 | 2023-03-13 12:03PM EDT | 70.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RY230421C00075000 | 2023-01-25 10:36AM EDT | 75.00 | 25.60 | 26.10 | 27.00 | 0.00 | - | 10 | 10 | 150.54% |
| RY230421C00080000 | 2023-03-06 11:59AM EDT | 80.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RY230421C00085000 | 2023-03-20 11:13AM EDT | 85.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RY230421C00090000 | 2023-03-17 11:22AM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RY230421C00095000 | 2023-03-21 3:32PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.39% |
| RY230421C00100000 | 2023-03-21 3:57PM EDT | 100.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RY230421C00105000 | 2023-03-21 10:45AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| RY230421C00110000 | 2023-03-17 10:52AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RY230421C00115000 | 2023-01-18 1:59PM EDT | 115.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 25 | 0 | 41.90% |
| RY230421C00120000 | 2023-03-15 2:16PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RY230421C00125000 | 2022-10-06 9:30AM EDT | 125.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 58.50% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY230421P00045000 | 2023-03-13 9:38AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RY230421P00050000 | 2023-01-25 12:15PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 60 | 74 | 96.09% |
| RY230421P00055000 | 2022-12-21 4:11PM EDT | 55.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 86.33% |
| RY230421P00060000 | 2023-01-13 11:29AM EDT | 60.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 9 | 1 | 71.09% |
| RY230421P00065000 | 2023-03-10 10:55AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| RY230421P00070000 | 2023-03-17 3:48PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RY230421P00075000 | 2023-03-15 2:35PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RY230421P00080000 | 2023-03-21 10:20AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RY230421P00085000 | 2023-03-21 3:47PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RY230421P00090000 | 2023-03-21 3:47PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| RY230421P00095000 | 2023-03-21 3:58PM EDT | 95.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RY230421P00100000 | 2023-03-21 3:15PM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RY230421P00105000 | 2023-02-17 2:20PM EDT | 105.00 | 3.70 | 11.70 | 13.00 | 0.00 | - | 11 | 143 | 56.86% |
| RY230421P00110000 | 2023-03-16 1:23PM EDT | 110.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RY230421P00115000 | 2023-01-26 4:17PM EDT | 115.00 | 13.65 | 13.80 | 14.50 | 0.00 | - | 2 | 1 | 0.00% |
| RY230421P00120000 | 2023-01-12 11:35AM EDT | 120.00 | 21.40 | 15.70 | 16.50 | 0.00 | - | - | 0 | 0.00% |
| RY230421P00135000 | 2023-01-11 2:14PM EDT | 135.00 | 36.70 | 30.50 | 31.40 | 0.00 | - | - | 0 | 0.00% |
| RY230421P00140000 | 2023-01-13 2:00PM EDT | 140.00 | 40.50 | 35.40 | 36.90 | 0.00 | - | - | 0 | 0.00% |
| RY230421P00150000 | 2023-01-13 2:49PM EDT | 150.00 | 50.20 | 44.60 | 47.40 | 0.00 | - | - | 0 | 0.00% |
