Deutsche Märkte geschlossen
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.833,14 +34,15 (+0,09%) Bitcoin EUR
64.657,50 -63,52 (-0,10%) CMC Crypto 200
1.445,00 -1,67 (-0,12%) Nasdaq Compositive
17.181,67 +48,54 (+0,28%) S&P 500
5.357,57 +10,58 (+0,20%)
Ryder System, Inc. (R)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:52PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621C00100000 | 2024-05-09 3:50PM EDT | 100.00 | 26.50 | 18.10 | 22.50 | 0.00 | - | 1 | 0 | 89.60% |
| R240621C00105000 | 2024-04-22 9:55AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| R240621C00110000 | 2024-05-07 1:24PM EDT | 110.00 | 17.30 | 9.30 | 13.00 | 0.00 | - | 1 | 2 | 64.84% |
| R240621C00115000 | 2024-06-10 2:36PM EDT | 115.00 | 7.10 | 6.40 | 8.40 | +1.95 | +37.86% | 2 | 17 | 51.61% |
| R240621C00120000 | 2024-06-10 3:24PM EDT | 120.00 | 3.00 | 2.65 | 2.85 | +1.05 | +53.85% | 10 | 24 | 23.07% |
| R240621C00125000 | 2024-05-28 11:41AM EDT | 125.00 | 1.49 | 0.55 | 0.75 | 0.00 | - | 20 | 43 | 22.90% |
| R240621C00130000 | 2024-05-31 2:55PM EDT | 130.00 | 0.32 | 0.05 | 0.20 | 0.00 | - | 2 | 108 | 25.98% |
| R240621C00135000 | 2024-05-29 3:12PM EDT | 135.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 20 | 54 | 31.93% |
| R240621C00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 60.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 124.61% |
| R240621P00105000 | 2024-06-10 1:57PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 14 | 43 | 42.68% |
| R240621P00110000 | 2024-06-10 10:20AM EDT | 110.00 | 0.12 | 0.10 | 0.80 | -0.18 | -60.00% | 1 | 44 | 51.61% |
| R240621P00115000 | 2024-06-05 3:29PM EDT | 115.00 | 0.53 | 0.20 | 0.40 | 0.00 | - | 1 | 193 | 27.44% |
| R240621P00120000 | 2024-06-10 1:10PM EDT | 120.00 | 1.65 | 1.30 | 1.50 | -0.90 | -35.29% | 3 | 33 | 24.81% |
| R240621P00125000 | 2024-05-29 9:55AM EDT | 125.00 | 6.29 | 4.20 | 4.70 | 0.00 | - | 3 | 40 | 28.91% |
| R240621P00130000 | 2024-05-22 2:21PM EDT | 130.00 | 9.00 | 8.30 | 9.40 | 0.00 | - | 5 | 2 | 40.58% |
