Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
16.131,14 +138,47 (+0,87%) Euro Stoxx 50
4.369,98 +21,96 (+0,51%) Dow Jones 30
35.416,98 +83,51 (+0,24%) Gold
2.060,60 +0,40 (+0,02%) EUR/USD
1,0985 -0,0013 (-0,12%) Bitcoin EUR
34.714,30 +805,16 (+2,37%)
Royal Bank of Canada (RY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240119C00050000 | 2023-10-24 2:32PM EST | 50.00 | 30.40 | 35.20 | 39.50 | 0.00 | - | 2 | 1 | 103.56% |
| RY240119C00055000 | 2022-12-01 3:50PM EST | 55.00 | 46.00 | 38.60 | 40.20 | 0.00 | - | 1 | 1 | 193.92% |
| RY240119C00060000 | 2023-04-21 2:26PM EST | 60.00 | 39.70 | 34.40 | 35.80 | 0.00 | - | 2 | 1 | 177.95% |
| RY240119C00065000 | 2023-05-17 2:59PM EST | 65.00 | 31.80 | 29.80 | 32.20 | 0.00 | - | 2 | 0 | 164.50% |
| RY240119C00070000 | 2023-10-27 1:22PM EST | 70.00 | 10.30 | 17.60 | 19.00 | 0.00 | - | 10 | 37 | 62.77% |
| RY240119C00075000 | 2023-11-06 2:39PM EST | 75.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| RY240119C00080000 | 2023-11-27 9:35AM EST | 80.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| RY240119C00085000 | 2023-11-28 10:16AM EST | 85.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 975 | 0.00% |
| RY240119C00090000 | 2023-11-28 1:23PM EST | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 293 | 1,121 | 3.13% |
| RY240119C00095000 | 2023-11-27 3:37PM EST | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 3,146 | 6.25% |
| RY240119C00100000 | 2023-11-27 3:40PM EST | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,356 | 6.25% |
| RY240119C00105000 | 2023-11-08 12:54PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,362 | 12.50% |
| RY240119C00110000 | 2023-11-03 1:58PM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 816 | 12.50% |
| RY240119C00115000 | 2023-11-02 2:28PM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 12.50% |
| RY240119C00120000 | 2023-11-27 11:29AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 25.00% |
| RY240119C00125000 | 2023-11-02 2:32PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 158 | 25.00% |
| RY240119C00130000 | 2023-08-10 10:45AM EST | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 220 | 49.41% |
| RY240119C00135000 | 2023-06-15 1:32PM EST | 135.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 9 | 30 | 57.72% |
| RY240119C00140000 | 2023-03-14 12:03PM EST | 140.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 12 | 2 | 56.84% |
| RY240119C00145000 | 2022-02-14 11:52AM EST | 145.00 | 2.55 | 1.15 | 2.55 | 0.00 | - | - | 1 | 103.30% |
| RY240119C00150000 | 2022-07-15 8:30AM EST | 150.00 | 0.50 | 0.20 | 2.25 | 0.00 | - | - | 22 | 97.63% |
| RY240119C00155000 | 2022-01-13 10:48AM EST | 155.00 | 0.85 | 0.95 | 1.90 | 0.00 | - | 16 | 18 | 105.32% |
| RY240119C00160000 | 2022-09-28 11:10AM EST | 160.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 22 | 91 | 82.42% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240119P00045000 | 2023-10-03 9:14AM EST | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 72.66% |
| RY240119P00050000 | 2023-10-24 1:02PM EST | 50.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 479 | 62.11% |
| RY240119P00055000 | 2023-04-17 9:26AM EST | 55.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 101 | 67.87% |
| RY240119P00060000 | 2023-11-14 11:12AM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 25.00% |
| RY240119P00065000 | 2023-10-23 9:20AM EST | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 51 | 280 | 12.50% |
| RY240119P00070000 | 2023-11-28 10:16AM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 469 | 12.50% |
| RY240119P00075000 | 2023-11-28 11:30AM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,564 | 3,551 | 6.25% |
| RY240119P00080000 | 2023-11-28 3:58PM EST | 80.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 58 | 857 | 6.25% |
| RY240119P00085000 | 2023-11-28 3:25PM EST | 85.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 277 | 1,794 | 1.56% |
| RY240119P00090000 | 2023-11-28 1:48PM EST | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 995 | 0.00% |
| RY240119P00095000 | 2023-11-08 2:44PM EST | 95.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 66 | 170 | 0.00% |
| RY240119P00100000 | 2023-11-08 2:44PM EST | 100.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 28 | 10 | 0.00% |
| RY240119P00105000 | 2023-10-25 2:02PM EST | 105.00 | 26.10 | 16.60 | 18.20 | 0.00 | - | 72 | 0 | 0.00% |
| RY240119P00110000 | 2023-11-27 11:36AM EST | 110.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RY240119P00115000 | 2023-05-18 8:30AM EST | 115.00 | 19.40 | 17.60 | 22.10 | 0.00 | - | 8 | 0 | 0.00% |
| RY240119P00120000 | 2023-09-27 11:23AM EST | 120.00 | 33.25 | 41.10 | 42.90 | 0.00 | - | 1 | 0 | 138.51% |
| RY240119P00130000 | 2023-05-05 9:14AM EST | 130.00 | 33.08 | 36.50 | 38.40 | 0.00 | - | 3 | 0 | 0.00% |
| RY240119P00140000 | 2022-05-26 1:44PM EST | 140.00 | 40.41 | 42.60 | 46.40 | 0.00 | - | - | 30 | 0.00% |
| RY240119P00145000 | 2023-02-01 10:00AM EST | 145.00 | 42.92 | 43.50 | 45.40 | 0.00 | - | - | 0 | 0.00% |
| RY240119P00155000 | 2022-07-15 11:56AM EST | 155.00 | 64.55 | 52.50 | 57.00 | 0.00 | - | - | 0 | 0.00% |
