RY - Royal Bank of Canada
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240119C00050000 | 2023-04-21 3:22PM EDT | 50.00 | 49.70 | 44.10 | 45.50 | 0.00 | - | 2 | 1 | 81.99% |
| RY240119C00055000 | 2022-12-01 4:50PM EDT | 55.00 | 46.00 | 38.60 | 40.20 | 0.00 | - | 1 | 1 | 69.34% |
| RY240119C00060000 | 2023-04-21 3:26PM EDT | 60.00 | 39.70 | 34.40 | 35.80 | 0.00 | - | 2 | 1 | 64.77% |
| RY240119C00065000 | 2023-05-17 3:59PM EDT | 65.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RY240119C00070000 | 2022-10-18 1:40PM EDT | 70.00 | 23.88 | 30.60 | 31.50 | 0.00 | - | 1 | 6 | 75.82% |
| RY240119C00075000 | 2022-11-15 11:38AM EDT | 75.00 | 27.50 | 21.60 | 22.70 | 0.00 | - | 2 | 34 | 51.70% |
| RY240119C00080000 | 2023-04-26 11:19AM EDT | 80.00 | 19.70 | 12.90 | 14.50 | 0.00 | - | 25 | 121 | 30.10% |
| RY240119C00085000 | 2023-05-30 2:41PM EDT | 85.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RY240119C00090000 | 2023-05-30 9:58AM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RY240119C00095000 | 2023-05-26 1:31PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RY240119C00100000 | 2023-05-26 1:30PM EDT | 100.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RY240119C00105000 | 2023-05-24 9:30AM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RY240119C00110000 | 2023-05-25 2:11PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RY240119C00115000 | 2023-05-30 2:01PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RY240119C00120000 | 2023-05-26 12:36PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RY240119C00125000 | 2023-04-13 12:21PM EDT | 125.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 81 | 27.58% |
| RY240119C00130000 | 2023-03-14 12:54PM EDT | 130.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 5 | 205 | 26.32% |
| RY240119C00135000 | 2023-01-10 11:54AM EDT | 135.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 22 | 36.76% |
| RY240119C00140000 | 2023-03-14 1:03PM EDT | 140.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 12 | 2 | 27.05% |
| RY240119C00145000 | 2022-02-14 12:52PM EDT | 145.00 | 2.55 | 1.15 | 2.55 | 0.00 | - | - | 1 | 49.35% |
| RY240119C00150000 | 2022-07-15 9:30AM EDT | 150.00 | 0.50 | 0.20 | 2.25 | 0.00 | - | - | 22 | 49.84% |
| RY240119C00155000 | 2022-01-13 11:48AM EDT | 155.00 | 0.85 | 0.95 | 1.90 | 0.00 | - | 16 | 18 | 49.72% |
| RY240119C00160000 | 2022-09-28 12:10PM EDT | 160.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 22 | 91 | 39.65% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240119P00045000 | 2023-05-10 2:03PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RY240119P00050000 | 2023-04-19 10:02AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 12.50% |
| RY240119P00055000 | 2023-04-17 10:26AM EDT | 55.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 101 | 39.60% |
| RY240119P00060000 | 2023-04-20 11:04AM EDT | 60.00 | 0.40 | 0.40 | 0.65 | 0.00 | - | 20 | 277 | 35.06% |
| RY240119P00065000 | 2023-05-25 1:32PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RY240119P00070000 | 2023-05-26 12:10PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RY240119P00075000 | 2023-05-25 10:39AM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RY240119P00080000 | 2023-05-30 9:30AM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RY240119P00085000 | 2023-05-25 11:25AM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RY240119P00090000 | 2023-05-25 9:38AM EDT | 90.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RY240119P00095000 | 2023-05-25 10:39AM EDT | 95.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RY240119P00100000 | 2023-05-26 11:25AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RY240119P00105000 | 2023-05-25 9:30AM EDT | 105.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RY240119P00110000 | 2023-05-10 11:33AM EDT | 110.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RY240119P00115000 | 2023-05-18 9:30AM EDT | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RY240119P00120000 | 2023-05-08 2:59PM EDT | 120.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RY240119P00130000 | 2023-05-05 10:14AM EDT | 130.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RY240119P00140000 | 2022-05-26 2:44PM EDT | 140.00 | 40.41 | 42.60 | 46.40 | 0.00 | - | - | 30 | 0.00% |
| RY240119P00145000 | 2023-02-01 11:00AM EDT | 145.00 | 42.92 | 43.50 | 45.40 | 0.00 | - | - | 0 | 0.00% |
| RY240119P00155000 | 2022-07-15 12:56PM EDT | 155.00 | 64.55 | 52.50 | 57.00 | 0.00 | - | - | 0 | 0.00% |
