Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.040,31 -2.407,50 (-4,26%) CMC Crypto 200
1.270,39 -68,68 (-5,13%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Royal Bank of Canada (RY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240719C00070000 | 2023-12-01 11:58AM EDT | 70.00 | 21.50 | 29.20 | 34.00 | 0.00 | - | 3 | 3 | 89.72% |
| RY240719C00075000 | 2024-02-12 4:08PM EDT | 75.00 | 23.70 | 24.20 | 29.00 | 0.00 | - | 30 | 0 | 77.30% |
| RY240719C00080000 | 2024-02-29 11:35AM EDT | 80.00 | 18.20 | 19.20 | 23.50 | 0.00 | - | 5 | 10 | 63.44% |
| RY240719C00085000 | 2024-03-25 2:01PM EDT | 85.00 | 15.74 | 11.50 | 15.80 | 0.00 | - | 4 | 18 | 48.07% |
| RY240719C00090000 | 2024-04-23 10:53AM EDT | 90.00 | 10.97 | 9.20 | 9.50 | 0.00 | - | 2 | 251 | 28.38% |
| RY240719C00095000 | 2024-04-25 2:58PM EDT | 95.00 | 5.77 | 5.40 | 5.60 | 0.00 | - | 30 | 424 | 23.98% |
| RY240719C00100000 | 2024-05-01 3:00PM EDT | 100.00 | 2.90 | 2.50 | 2.65 | +0.45 | +18.37% | 7 | 965 | 20.72% |
| RY240719C00105000 | 2024-05-01 1:13PM EDT | 105.00 | 0.75 | 0.85 | 1.00 | -0.11 | -12.79% | 6 | 1,687 | 19.04% |
| RY240719C00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 1 | 323 | 18.16% |
| RY240719C00115000 | 2024-04-09 9:30AM EDT | 115.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 79 | 27.15% |
| RY240719C00120000 | 2024-01-18 1:56PM EDT | 120.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 5 | 35 | 31.32% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240719P00045000 | 2023-12-15 11:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 67.58% |
| RY240719P00055000 | 2024-02-02 4:24PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 56.06% |
| RY240719P00060000 | 2024-04-26 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 48.34% |
| RY240719P00065000 | 2023-11-22 10:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| RY240719P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| RY240719P00075000 | 2024-02-06 11:00AM EDT | 75.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 3 | 109 | 30.08% |
| RY240719P00080000 | 2024-04-23 1:28PM EDT | 80.00 | 0.15 | 0.05 | 2.30 | 0.00 | - | 10 | 337 | 49.96% |
| RY240719P00085000 | 2024-04-23 1:28PM EDT | 85.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 10 | 217 | 22.58% |
| RY240719P00090000 | 2024-04-30 3:54PM EDT | 90.00 | 0.96 | 0.85 | 0.95 | 0.00 | - | 1 | 538 | 19.78% |
| RY240719P00095000 | 2024-05-01 10:24AM EDT | 95.00 | 2.25 | 1.95 | 2.10 | +0.10 | +4.65% | 1 | 1,239 | 17.53% |
| RY240719P00100000 | 2024-04-29 3:50PM EDT | 100.00 | 3.80 | 4.00 | 4.30 | 0.00 | - | 18 | 335 | 15.19% |
| RY240719P00105000 | 2024-04-16 3:15PM EDT | 105.00 | 9.32 | 7.60 | 7.90 | 0.00 | - | 60 | 68 | 12.57% |
| RY240719P00110000 | 2024-04-10 10:22AM EDT | 110.00 | 9.80 | 10.10 | 14.50 | 0.00 | - | - | 1 | 32.47% |
