Deutsche Märkte öffnen in 53 Minuten
Nikkei 225
39.102,97 +64,81 (+0,17%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
63.070,59 -1.472,41 (-2,28%) CMC Crypto 200
1.403,25 -38,38 (-2,66%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Ryder System, Inc. (R)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816C00090000 | 2023-12-15 11:27AM EDT | 90.00 | 25.40 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 0.00% |
| R240816C00100000 | 2024-05-15 9:41AM EDT | 100.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816C00105000 | 2024-02-14 10:44AM EDT | 105.00 | 13.80 | 12.80 | 14.20 | 0.00 | - | 1 | 4 | 0.00% |
| R240816C00110000 | 2024-05-15 9:41AM EDT | 110.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816C00115000 | 2024-06-05 2:35PM EDT | 115.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| R240816C00120000 | 2024-06-06 11:50AM EDT | 120.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816C00125000 | 2024-06-10 12:53PM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| R240816C00130000 | 2024-06-07 2:00PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| R240816C00135000 | 2024-06-05 2:41PM EDT | 135.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| R240816C00140000 | 2024-06-10 11:33AM EDT | 140.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| R240816C00145000 | 2024-05-28 1:03PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| R240816C00150000 | 2024-02-09 3:08PM EDT | 150.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 38.01% |
| R240816C00155000 | 2024-05-13 11:32AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| R240816C00160000 | 2024-02-14 12:21PM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 42.97% |
| R240816C00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | - | 6 | 57.69% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816P00055000 | 2024-02-12 10:57AM EDT | 55.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 91.31% |
| R240816P00075000 | 2024-02-01 11:05AM EDT | 75.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | - | 2 | 76.07% |
| R240816P00080000 | 2024-01-11 12:14PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 72.34% |
| R240816P00085000 | 2024-02-12 10:57AM EDT | 85.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 1 | 7 | 54.00% |
| R240816P00090000 | 2024-04-24 3:14PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 48.88% |
| R240816P00095000 | 2024-04-18 1:38PM EDT | 95.00 | 2.40 | 0.05 | 2.35 | 0.00 | - | 2 | 6 | 58.72% |
| R240816P00100000 | 2024-04-22 1:55PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| R240816P00105000 | 2024-05-30 1:30PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| R240816P00110000 | 2024-05-06 2:44PM EDT | 110.00 | 1.45 | 1.35 | 2.30 | 0.00 | - | 27 | 52 | 32.74% |
| R240816P00115000 | 2024-06-10 1:53PM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| R240816P00120000 | 2024-06-10 1:41PM EDT | 120.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| R240816P00125000 | 2024-05-13 11:32AM EDT | 125.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R240816P00130000 | 2024-02-23 3:24PM EDT | 130.00 | 17.60 | 15.80 | 19.00 | 0.00 | - | 1 | 4 | 59.01% |
| R240816P00135000 | 2024-04-12 1:46PM EDT | 135.00 | 21.70 | 10.60 | 12.50 | 0.00 | - | 1 | 2 | 0.00% |
| R240816P00140000 | 2023-12-21 12:12PM EDT | 140.00 | 25.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 77.11% |
