Deutsche Märkte schließen in 6 Stunden 55 Minuten
DAX
15.389,20 +208,46 (+1,37%) Euro Stoxx 50
4.212,15 +40,71 (+0,98%) Dow Jones 30
34.092,96 +6,92 (+0,02%) Gold
1.970,80 +28,00 (+1,44%) EUR/USD
1,0996 +0,0002 (+0,0220%) BTC-EUR
21.640,95 +546,73 (+2,59%)
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 | 2022-07-28 12:09PM EST | 50.00 | 47.00 | 48.00 | 52.00 | 0.00 | - | - | 1 | 0.00% |
| RY240119C00055000 | 2022-07-05 11:14AM EST | 55.00 | 39.82 | 42.60 | 46.00 | 0.00 | - | - | 1 | 0.00% |
| RY240119C00070000 | 2022-07-25 1:32PM EST | 70.00 | 28.24 | 29.20 | 33.30 | 0.00 | - | - | 6 | 25.49% |
| RY240119C00075000 | 2022-08-01 9:36AM EST | 75.00 | 25.11 | 25.70 | 27.90 | 0.00 | - | - | 2 | 17.09% |
| RY240119C00080000 | 2022-07-29 11:43AM EST | 80.00 | 21.70 | 21.60 | 24.00 | 0.00 | - | - | 17 | 22.43% |
| RY240119C00090000 | 2022-08-11 10:16AM EST | 90.00 | 15.80 | 15.00 | 16.30 | +2.60 | +19.70% | 15 | 34 | 22.47% |
| RY240119C00095000 | 2022-07-29 11:45AM EST | 95.00 | 11.60 | 11.90 | 13.10 | 0.00 | - | - | 59 | 22.50% |
| RY240119C00100000 | 2022-08-11 10:18AM EST | 100.00 | 9.72 | 9.50 | 10.50 | +0.92 | +10.45% | 17 | 45 | 22.89% |
| RY240119C00105000 | 2022-07-22 11:42AM EST | 105.00 | 5.75 | 7.10 | 8.20 | 0.00 | - | 45 | 12 | 22.88% |
| RY240119C00110000 | 2022-08-03 10:53AM EST | 110.00 | 5.48 | 5.60 | 6.40 | 0.00 | - | 20 | 86 | 23.10% |
| RY240119C00115000 | 2022-07-19 9:02AM EST | 115.00 | 2.90 | 3.70 | 4.90 | 0.00 | - | - | 71 | 23.15% |
| RY240119C00120000 | 2022-07-27 1:35PM EST | 120.00 | 2.55 | 2.20 | 4.10 | 0.00 | - | - | 15 | 24.32% |
| RY240119C00140000 | 2021-10-29 10:22AM EST | 140.00 | 1.65 | 0.35 | 2.55 | 0.00 | - | 1 | 1 | 29.61% |
| RY240119C00150000 | 2022-07-15 8:30AM EST | 150.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | - | 22 | 33.66% |
| RY240119C00155000 | 2021-12-28 12:44PM EST | 155.00 | 0.40 | 0.00 | 4.90 | 0.00 | - | - | 2 | 43.99% |
| RY240119C00160000 | 2021-12-23 1:57PM EST | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 45.59% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240119P00050000 | 2022-08-11 12:14PM EST | 50.00 | 1.05 | 1.05 | 1.40 | -0.25 | -19.23% | 4 | 155 | 51.42% |
| RY240119P00055000 | 2022-07-11 2:24PM EST | 55.00 | 1.57 | 0.80 | 2.10 | 0.00 | - | - | 1 | 52.69% |
| RY240119P00060000 | 2021-11-10 6:50AM EST | 60.00 | 2.50 | 1.40 | 2.40 | 0.00 | - | 1 | 4 | 48.65% |
| RY240119P00065000 | 2021-11-05 12:50PM EST | 65.00 | 1.30 | 0.10 | 4.90 | 0.00 | - | 3 | 5 | 55.60% |
| RY240119P00070000 | 2022-07-19 1:27PM EST | 70.00 | 3.00 | 1.95 | 2.90 | 0.00 | - | 2 | 36 | 40.17% |
| RY240119P00075000 | 2022-07-15 12:20PM EST | 75.00 | 4.57 | 2.80 | 4.10 | 0.00 | - | 1 | 29 | 40.04% |
| RY240119P00080000 | 2022-07-15 12:20PM EST | 80.00 | 5.96 | 3.60 | 4.80 | 0.00 | - | - | 1 | 37.16% |
| RY240119P00090000 | 2022-08-10 9:30AM EST | 90.00 | 6.54 | 6.20 | 6.80 | -0.96 | -12.80% | 40 | 339 | 32.28% |
| RY240119P00095000 | 2022-08-03 2:11PM EST | 95.00 | 8.72 | 7.90 | 9.00 | 0.00 | - | 1 | 18 | 32.39% |
| RY240119P00100000 | 2022-07-25 10:55AM EST | 100.00 | 12.00 | 10.00 | 11.70 | 0.00 | - | 1 | 85 | 32.93% |
| RY240119P00105000 | 2021-10-18 11:10AM EST | 105.00 | 13.20 | 12.00 | 13.80 | 0.00 | - | 2 | 2 | 31.17% |
| RY240119P00110000 | 2022-07-07 12:12PM EST | 110.00 | 17.00 | 16.30 | 17.60 | 0.00 | - | 2 | 84 | 32.94% |
| RY240119P00115000 | 2021-12-29 12:26PM EST | 115.00 | 18.75 | 15.50 | 17.90 | 0.00 | - | - | 3 | 25.09% |
| RY240119P00130000 | 2022-07-15 11:56AM EST | 130.00 | 39.75 | 29.80 | 33.30 | 0.00 | - | - | 3 | 35.73% |
| RY240119P00155000 | 2022-07-15 11:56AM EST | 155.00 | 64.55 | 53.10 | 57.90 | 0.00 | - | - | 0 | 46.34% |
