Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.853,40 +295,29 (+0,75%) Gold
2.393,40 +33,50 (+1,42%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.850,86 +3.538,03 (+6,28%)
Ryder System, Inc. (R)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:00PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517C00055000 | 2023-11-09 4:45PM EDT | 55.00 | 45.90 | 50.40 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| R240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 47.70 | 54.50 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00065000 | 2024-04-29 2:01PM EDT | 65.00 | 58.70 | 61.70 | 65.50 | 0.00 | - | 1 | 1 | 342.58% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 56.50 | 60.70 | 0.00 | - | 1 | 4 | 308.59% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 51.50 | 55.70 | 0.00 | - | 1 | 11 | 276.56% |
| R240517C00080000 | 2023-10-30 10:22AM EDT | 80.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| R240517C00085000 | 2023-11-10 3:40PM EDT | 85.00 | 21.60 | 23.80 | 24.20 | 0.00 | - | 3 | 6 | 0.00% |
| R240517C00090000 | 2024-04-18 1:43PM EDT | 90.00 | 17.50 | 36.70 | 40.40 | 0.00 | - | 6 | 13 | 179.69% |
| R240517C00095000 | 2024-05-08 1:10PM EDT | 95.00 | 31.20 | 31.70 | 35.40 | 0.00 | - | 2 | 45 | 155.47% |
| R240517C00100000 | 2024-05-03 10:11AM EDT | 100.00 | 26.34 | 27.10 | 30.50 | 0.00 | - | 2 | 36 | 166.02% |
| R240517C00105000 | 2024-05-07 9:50AM EDT | 105.00 | 21.24 | 22.20 | 24.00 | 0.00 | - | 6 | 51 | 154.10% |
| R240517C00110000 | 2024-05-15 1:09PM EDT | 110.00 | 18.91 | 18.30 | 19.00 | +3.51 | +22.79% | 1 | 213 | 99.80% |
| R240517C00115000 | 2024-05-15 10:34AM EDT | 115.00 | 12.80 | 13.30 | 13.90 | +1.40 | +12.28% | 1 | 218 | 71.29% |
| R240517C00120000 | 2024-05-15 1:09PM EDT | 120.00 | 9.01 | 8.20 | 9.00 | +2.52 | +38.83% | 1 | 391 | 68.85% |
| R240517C00125000 | 2024-05-15 11:28AM EDT | 125.00 | 3.10 | 3.40 | 3.90 | -0.10 | -3.13% | 11 | 184 | 35.21% |
| R240517C00130000 | 2024-05-15 1:47PM EDT | 130.00 | 0.32 | 0.00 | 1.30 | +0.11 | +52.38% | 24 | 234 | 42.26% |
| R240517C00135000 | 2024-05-08 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 181 | 49.51% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 90.14% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 57.81% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 71.48% |
| R240517C00155000 | 2024-05-08 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 84.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 440.63% |
| R240517P00065000 | 2023-10-25 9:50AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| R240517P00075000 | 2023-12-08 11:14AM EDT | 75.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 302.34% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 289.84% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 323.83% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 237.70% |
| R240517P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 132.03% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 53 | 169.34% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 92.19% |
| R240517P00110000 | 2024-05-10 10:02AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 115.14% |
| R240517P00115000 | 2024-05-09 3:50PM EDT | 115.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 88.57% |
| R240517P00120000 | 2024-05-10 11:02AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 207 | 45.12% |
| R240517P00125000 | 2024-05-13 1:05PM EDT | 125.00 | 1.16 | 0.00 | 0.10 | 0.00 | - | 9 | 45 | 22.07% |
| R240517P00130000 | 2024-05-10 11:01AM EDT | 130.00 | 4.21 | 2.05 | 3.10 | 0.00 | - | 1 | 1 | 48.07% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 219.87% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 14.00 | 15.30 | 0.00 | - | 1 | 3 | 154.93% |
