Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
37.807,78 -154,02 (-0,41%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.403,14 -2.423,23 (-4,05%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Ryder System, Inc. (R)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240419C00100000 | 2024-04-10 9:32AM EDT | 100.00 | 18.20 | 7.30 | 10.90 | 0.00 | - | 4 | 2 | 88.48% |
| R240419C00105000 | 2024-03-12 3:14PM EDT | 105.00 | 10.40 | 10.60 | 14.40 | 0.00 | - | 3 | 6 | 333.59% |
| R240419C00110000 | 2024-04-08 9:42AM EDT | 110.00 | 9.74 | 0.35 | 0.55 | 0.00 | - | 40 | 49 | 32.47% |
| R240419C00115000 | 2024-04-16 11:08AM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 57 | 50.39% |
| R240419C00120000 | 2024-04-15 2:25PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 124 | 100.78% |
| R240419C00125000 | 2024-04-15 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 57 | 107.42% |
| R240419C00130000 | 2024-03-28 1:01PM EDT | 130.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 157.03% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240419P00095000 | 2024-02-20 10:43AM EDT | 95.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 1 | 114.45% |
| R240419P00100000 | 2024-03-05 12:53PM EDT | 100.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 92.38% |
| R240419P00105000 | 2024-04-17 10:27AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 2 | 12 | 34.18% |
| R240419P00110000 | 2024-04-17 3:10PM EDT | 110.00 | 1.38 | 1.45 | 1.90 | +1.19 | +626.32% | 15 | 16 | 36.91% |
| R240419P00115000 | 2024-04-17 3:10PM EDT | 115.00 | 6.28 | 4.40 | 8.00 | +5.28 | +528.00% | 1 | 64 | 126.37% |
| R240419P00120000 | 2024-04-12 1:32PM EDT | 120.00 | 5.39 | 8.50 | 12.00 | 0.00 | - | 3 | 3 | 124.90% |
