Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.285,10 -401,22 (-1,04%) Gold
2.366,80 +21,00 (+0,90%) EUR/USD
1,0889 +0,0034 (+0,32%) Bitcoin EUR
63.578,55 +1.076,35 (+1,72%)
Ryder System, Inc. (R)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:50PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621C00100000 | 2024-05-09 3:50PM EDT | 100.00 | 26.50 | 19.10 | 22.80 | 0.00 | - | 1 | 0 | 87.26% |
| R240621C00105000 | 2024-04-22 9:55AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| R240621C00110000 | 2024-05-07 1:24PM EDT | 110.00 | 17.30 | 10.50 | 12.10 | 0.00 | - | 1 | 2 | 46.97% |
| R240621C00115000 | 2024-05-30 10:01AM EDT | 115.00 | 6.40 | 6.10 | 6.80 | 0.00 | - | 15 | 17 | 28.57% |
| R240621C00120000 | 2024-06-03 10:47AM EDT | 120.00 | 2.80 | 2.70 | 3.20 | +0.25 | +9.80% | 2 | 12 | 25.39% |
| R240621C00125000 | 2024-05-28 11:41AM EDT | 125.00 | 1.49 | 0.80 | 1.10 | 0.00 | - | 20 | 43 | 24.10% |
| R240621C00130000 | 2024-05-31 2:55PM EDT | 130.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 2 | 108 | 25.29% |
| R240621C00135000 | 2024-05-29 3:12PM EDT | 135.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 20 | 54 | 61.72% |
| R240621C00140000 | 2024-05-06 3:58PM EDT | 140.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 56.89% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| R240621P00070000 | 2024-05-29 3:42PM EDT | 70.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 116.21% |
| R240621P00105000 | 2024-05-09 10:04AM EDT | 105.00 | 0.12 | 0.05 | 1.00 | 0.00 | - | 4 | 43 | 56.15% |
| R240621P00110000 | 2024-05-16 2:36PM EDT | 110.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 44 | 30.96% |
| R240621P00115000 | 2024-05-30 9:51AM EDT | 115.00 | 0.70 | 0.60 | 0.85 | -0.40 | -36.36% | 1 | 194 | 26.69% |
| R240621P00120000 | 2024-05-29 12:17PM EDT | 120.00 | 2.65 | 2.10 | 2.45 | 0.00 | - | 3 | 32 | 25.86% |
| R240621P00125000 | 2024-05-29 9:55AM EDT | 125.00 | 6.29 | 5.00 | 6.00 | 0.00 | - | 3 | 40 | 31.37% |
| R240621P00130000 | 2024-05-22 2:21PM EDT | 130.00 | 9.00 | 8.60 | 11.00 | 0.00 | - | 5 | 4 | 45.12% |
