Deutsche Märkte schließen in 7 Stunden 40 Minuten
DAX
18.202,62 +47,38 (+0,26%) Euro Stoxx 50
4.928,41 +12,47 (+0,25%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,30 -1,90 (-0,08%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.807,86 -900,55 (-1,56%)
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 | 63.71% |
| R241115C00100000 | 2024-06-03 9:30AM EDT | 100.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R241115C00110000 | 2024-06-18 12:56PM EDT | 110.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| R241115C00115000 | 2024-06-25 9:30AM EDT | 115.00 | 15.13 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-06-20 10:59AM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| R241115C00130000 | 2024-06-25 12:45PM EDT | 130.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| R241115C00135000 | 2024-06-14 9:53AM EDT | 135.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| R241115C00145000 | 2024-06-10 3:11PM EDT | 145.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| R241115C00150000 | 2024-06-17 10:03AM EDT | 150.00 | 1.00 | 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 | 35.50% |
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 | 36.06% |
| R241115P00095000 | 2024-06-24 12:21PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| R241115P00100000 | 2024-05-09 10:44AM EDT | 100.00 | 1.20 | 1.10 | 1.90 | 0.00 | - | 5 | 358 | 32.97% |
| R241115P00105000 | 2024-06-20 12:50PM EDT | 105.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| R241115P00110000 | 2024-05-21 3:51PM EDT | 110.00 | 2.90 | 3.10 | 3.50 | 0.00 | - | 1 | 46 | 29.02% |
| R241115P00115000 | 2024-06-17 3:50PM EDT | 115.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| R241115P00125000 | 2024-03-28 11:36AM EDT | 125.00 | 11.70 | 10.10 | 10.70 | 0.00 | - | 2 | 2 | 31.02% |
| R241115P00150000 | 2024-04-15 2:36PM EDT | 150.00 | 35.50 | 22.00 | 23.30 | 0.00 | - | 1 | 4 | 0.00% |
