Deutsche Märkte schließen in 4 Stunden 27 Minuten

Royal Bank of Canada (RY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
86,42-0,34 (-0,39%)
Börsenschluss: 04:00PM EST
86,59 +0,17 (+0,20%)
Vorbörslich: 05:12AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RY240119C000500002023-10-24 2:32PM EST50.0030.4035.2039.500.00-21103.56%
RY240119C000550002022-12-01 3:50PM EST55.0046.0038.6040.200.00-11193.92%
RY240119C000600002023-04-21 2:26PM EST60.0039.7034.4035.800.00-21177.95%
RY240119C000650002023-05-17 2:59PM EST65.0031.8029.8032.200.00-20164.50%
RY240119C000700002023-10-27 1:22PM EST70.0010.3017.6019.000.00-103762.77%
RY240119C000750002023-11-06 2:39PM EST75.0011.140.000.000.00-1740.00%
RY240119C000800002023-11-27 9:35AM EST80.008.240.000.000.00-11880.00%
RY240119C000850002023-11-28 10:16AM EST85.002.800.000.000.00-39750.00%
RY240119C000900002023-11-28 1:23PM EST90.000.850.000.000.00-2931,1213.13%
RY240119C000950002023-11-27 3:37PM EST95.000.250.000.000.00-73,1466.25%
RY240119C001000002023-11-27 3:40PM EST100.000.080.000.000.00-12,3566.25%
RY240119C001050002023-11-08 12:54PM EST105.000.050.000.000.00-51,36212.50%
RY240119C001100002023-11-03 1:58PM EST110.000.080.000.000.00-181612.50%
RY240119C001150002023-11-02 2:28PM EST115.000.050.000.000.00-131312.50%
RY240119C001200002023-11-27 11:29AM EST120.000.050.000.000.00-124925.00%
RY240119C001250002023-11-02 2:32PM EST125.000.050.000.000.00-8015825.00%
RY240119C001300002023-08-10 10:45AM EST130.000.050.000.100.00-222049.41%
RY240119C001350002023-06-15 1:32PM EST135.000.070.000.350.00-93057.72%
RY240119C001400002023-03-14 12:03PM EST140.000.160.000.200.00-12256.84%
RY240119C001450002022-02-14 11:52AM EST145.002.551.152.550.00--1103.30%
RY240119C001500002022-07-15 8:30AM EST150.000.500.202.250.00--2297.63%
RY240119C001550002022-01-13 10:48AM EST155.000.850.951.900.00-1618105.32%
RY240119C001600002022-09-28 11:10AM EST160.000.200.100.550.00-229182.42%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
RY240119P000450002023-10-03 9:14AM EST45.000.100.000.100.00-212872.66%
RY240119P000500002023-10-24 1:02PM EST50.000.090.000.100.00-147962.11%
RY240119P000550002023-04-17 9:26AM EST55.000.250.000.550.00-510167.87%
RY240119P000600002023-11-14 11:12AM EST60.000.100.000.000.00-130025.00%
RY240119P000650002023-10-23 9:20AM EST65.000.540.000.000.00-5128012.50%
RY240119P000700002023-11-28 10:16AM EST70.000.100.000.000.00-4046912.50%
RY240119P000750002023-11-28 11:30AM EST75.000.200.000.000.00-5,5643,5516.25%
RY240119P000800002023-11-28 3:58PM EST80.000.530.000.000.00-588576.25%
RY240119P000850002023-11-28 3:25PM EST85.001.550.000.000.00-2771,7941.56%
RY240119P000900002023-11-28 1:48PM EST90.004.200.000.000.00-49950.00%
RY240119P000950002023-11-08 2:44PM EST95.0011.070.000.000.00-661700.00%
RY240119P001000002023-11-08 2:44PM EST100.0016.300.000.000.00-28100.00%
RY240119P001050002023-10-25 2:02PM EST105.0026.1016.6018.200.00-7200.00%
RY240119P001100002023-11-27 11:36AM EST110.0023.400.000.000.00-1160.00%
RY240119P001150002023-05-18 8:30AM EST115.0019.4017.6022.100.00-800.00%
RY240119P001200002023-09-27 11:23AM EST120.0033.2541.1042.900.00-10138.51%
RY240119P001300002023-05-05 9:14AM EST130.0033.0836.5038.400.00-300.00%
RY240119P001400002022-05-26 1:44PM EST140.0040.4142.6046.400.00--300.00%
RY240119P001450002023-02-01 10:00AM EST145.0042.9243.5045.400.00--00.00%
RY240119P001550002022-07-15 11:56AM EST155.0064.5552.5057.000.00--00.00%