Deutsche Märkte geschlossen

Ryder System, Inc. (R)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
122,40+0,55 (+0,45%)
Börsenschluss: 04:00PM EDT
122,41 +0,01 (+0,01%)
Nachbörse: 04:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
R240517C000550002023-11-09 4:45PM EDT55.0045.9050.4054.500.00-140.00%
R240517C000600002024-02-20 10:30AM EDT60.0047.7054.5059.300.00-110.00%
R240517C000650002024-04-29 2:01PM EDT65.0058.7055.2060.000.00-11142.77%
R240517C000700002024-04-17 10:39AM EDT70.0039.4550.2055.000.00-14127.73%
R240517C000750002024-04-19 12:09PM EDT75.0033.7645.2050.000.00-111113.67%
R240517C000800002023-10-30 10:22AM EDT80.0017.500.000.000.00-1130.00%
R240517C000850002023-11-10 3:40PM EDT85.0021.6023.8024.200.00-360.00%
R240517C000900002024-04-18 1:43PM EDT90.0017.5030.2035.000.00-61375.78%
R240517C000950002024-04-29 1:09PM EDT95.0028.8725.3030.000.00-24666.99%
R240517C001000002024-04-23 12:44PM EDT100.0021.8221.5024.600.00-63668.65%
R240517C001050002024-04-23 12:44PM EDT105.0016.9816.0020.000.00-65154.44%
R240517C001100002024-05-01 10:37AM EDT110.0011.9010.4015.00-1.10-8.46%1622671.66%
R240517C001150002024-04-30 10:14AM EDT115.0010.007.308.60+2.46+32.63%123037.31%
R240517C001200002024-05-01 12:12PM EDT120.004.502.904.70+1.10+32.35%239532.25%
R240517C001250002024-05-01 3:48PM EDT125.002.101.401.65+0.85+68.00%2817725.89%
R240517C001300002024-04-30 9:51AM EDT130.000.300.200.950.00-223232.40%
R240517C001350002024-04-18 12:08PM EDT135.000.100.100.750.00-1018140.67%
R240517C001400002024-02-29 11:29AM EDT140.000.100.651.000.00-127451.95%
R240517C001450002024-04-18 10:29AM EDT145.000.050.000.050.00-411735.74%
R240517C001500002024-04-18 10:28AM EDT150.000.050.000.050.00--1641.60%
R240517C001550002024-04-17 2:26PM EDT155.000.050.000.050.00--447.27%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
R240517P000550002023-12-15 10:30AM EDT55.000.210.000.400.00-12176.56%
R240517P000650002023-10-25 9:50AM EDT65.000.650.000.000.00--050.00%
R240517P000750002023-12-08 11:14AM EDT75.000.700.000.500.00-50102117.77%
R240517P000800002024-03-27 3:48PM EDT80.000.040.000.750.00-12111.91%
R240517P000850002024-02-15 12:01PM EDT85.000.400.002.200.00-164124.61%
R240517P000900002024-01-11 11:50AM EDT90.001.170.200.750.00-516089.36%
R240517P000950002024-04-23 9:35AM EDT95.000.050.000.15-0.15-75.00%14455.08%
R240517P001000002024-04-23 11:26AM EDT100.000.150.002.150.00-115378.74%
R240517P001050002024-04-24 10:24AM EDT105.000.150.000.550.00-12453.22%
R240517P001100002024-04-26 3:40PM EDT110.000.170.000.600.00-116741.68%
R240517P001150002024-04-26 12:51PM EDT115.000.750.350.550.00-2719827.81%
R240517P001200002024-04-30 2:42PM EDT120.002.101.401.700.00-720526.21%
R240517P001250002024-05-01 2:47PM EDT125.002.453.904.60-2.55-51.00%62029.40%
R240517P001300002024-04-10 11:15AM EDT130.0012.626.8010.000.00-1149.41%
R240517P001350002024-03-27 2:45PM EDT135.0017.5012.7015.400.00-81451.07%
R240517P001400002024-04-08 12:35PM EDT140.0020.4015.5019.200.00-1364.23%