Deutsche Märkte schließen in 7 Stunden 30 Minuten
DAX
18.524,65 +29,76 (+0,16%) Euro Stoxx 50
5.031,16 +14,68 (+0,29%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.321,10 -5,90 (-0,25%) EUR/USD
1,0767 +0,0001 (+0,01%) Bitcoin EUR
62.737,11 -1.652,09 (-2,57%)
Ryder System, Inc. (R)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R241115C00090000 | 2024-04-16 10:20AM EDT | 90.00 | 25.10 | 35.80 | 40.00 | 0.00 | - | - | 4 | 65.91% |
| R241115C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R241115C00110000 | 2024-04-17 2:41PM EDT | 110.00 | 10.05 | 19.90 | 21.00 | 0.00 | - | - | 2 | 48.30% |
| R241115C00115000 | 2024-06-03 9:30AM EDT | 115.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R241115C00120000 | 2024-06-05 2:36PM EDT | 120.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| R241115C00125000 | 2024-04-23 10:41AM EDT | 125.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 1.56% |
| R241115C00130000 | 2024-05-22 11:30AM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| R241115C00135000 | 2024-05-20 3:23PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| R241115C00150000 | 2024-05-14 11:06AM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| R241115C00155000 | 2024-05-28 1:04PM EDT | 155.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| R241115C00170000 | 2024-04-18 10:05AM EDT | 170.00 | 0.38 | 0.25 | 1.00 | 0.00 | - | - | 8 | 34.60% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R241115P00090000 | 2024-04-18 3:52PM EDT | 90.00 | 2.85 | 0.15 | 0.90 | 0.00 | - | 46 | 79 | 33.30% |
| R241115P00095000 | 2024-05-01 10:04AM EDT | 95.00 | 1.40 | 0.75 | 1.15 | 0.00 | - | 1 | 34 | 30.49% |
| R241115P00100000 | 2024-05-09 10:44AM EDT | 100.00 | 1.20 | 1.10 | 1.90 | 0.00 | - | 5 | 358 | 30.19% |
| R241115P00105000 | 2024-06-06 10:28AM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| R241115P00110000 | 2024-05-21 3:51PM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| R241115P00115000 | 2024-05-29 9:55AM EDT | 115.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| R241115P00125000 | 2024-03-28 11:36AM EDT | 125.00 | 11.70 | 10.10 | 10.70 | 0.00 | - | 2 | 2 | 27.21% |
| R241115P00150000 | 2024-04-15 2:36PM EDT | 150.00 | 35.50 | 22.00 | 23.30 | 0.00 | - | 1 | 4 | 0.00% |
