Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
53.534,43 -2.488,77 (-4,44%)
Ryder System, Inc. (R)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 55.20 | 60.00 | 0.00 | - | 1 | 1 | 142.77% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 50.20 | 55.00 | 0.00 | - | 1 | 4 | 127.73% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 45.20 | 50.00 | 0.00 | - | 1 | 11 | 113.67% |
| 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 | 30.20 | 35.00 | 0.00 | - | 6 | 13 | 75.78% |
| R240517C00095000 | 2024-04-29 1:09PM EDT | 95.00 | 28.87 | 25.30 | 30.00 | 0.00 | - | 2 | 46 | 66.99% |
| R240517C00100000 | 2024-04-23 12:44PM EDT | 100.00 | 21.82 | 21.50 | 24.60 | 0.00 | - | 6 | 36 | 68.65% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 16.00 | 20.00 | 0.00 | - | 6 | 51 | 54.44% |
| R240517C00110000 | 2024-05-01 10:37AM EDT | 110.00 | 11.90 | 10.40 | 15.00 | -1.10 | -8.46% | 16 | 226 | 71.66% |
| R240517C00115000 | 2024-04-30 10:14AM EDT | 115.00 | 10.00 | 7.30 | 8.60 | +2.46 | +32.63% | 1 | 230 | 37.31% |
| R240517C00120000 | 2024-05-01 12:12PM EDT | 120.00 | 4.50 | 2.90 | 4.70 | +1.10 | +32.35% | 2 | 395 | 32.25% |
| R240517C00125000 | 2024-05-01 3:48PM EDT | 125.00 | 2.10 | 1.40 | 1.65 | +0.85 | +68.00% | 28 | 177 | 25.89% |
| R240517C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 0.30 | 0.20 | 0.95 | 0.00 | - | 2 | 232 | 32.40% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 10 | 181 | 40.67% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 51.95% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 35.74% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 41.60% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 47.27% |
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 | 176.56% |
| 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 | 117.77% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.91% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 124.61% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 89.36% |
| R240517P00095000 | 2024-04-23 9:35AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 44 | 55.08% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 53 | 78.74% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 53.22% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 1 | 167 | 41.68% |
| R240517P00115000 | 2024-04-26 12:51PM EDT | 115.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 27 | 198 | 27.81% |
| R240517P00120000 | 2024-04-30 2:42PM EDT | 120.00 | 2.10 | 1.40 | 1.70 | 0.00 | - | 7 | 205 | 26.21% |
| R240517P00125000 | 2024-05-01 2:47PM EDT | 125.00 | 2.45 | 3.90 | 4.60 | -2.55 | -51.00% | 6 | 20 | 29.40% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 6.80 | 10.00 | 0.00 | - | 1 | 1 | 49.41% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 51.07% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 15.50 | 19.20 | 0.00 | - | 1 | 3 | 64.23% |
