Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.535,86 +706,07 (+1,24%)
Ryman Hospitality Properties, Inc. (RHP)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RHP241220C00060000 | 2023-12-14 2:29PM EDT | 60.00 | 49.97 | 50.00 | 55.00 | 0.00 | - | - | 0 | 135.63% |
| RHP241220C00095000 | 2023-12-12 4:53PM EDT | 95.00 | 17.52 | 19.50 | 24.50 | 0.00 | - | 8 | 10 | 73.35% |
| RHP241220C00100000 | 2024-03-25 2:28PM EDT | 100.00 | 21.25 | 12.80 | 17.50 | 0.00 | - | 1 | 21 | 55.63% |
| RHP241220C00105000 | 2024-05-07 3:39PM EDT | 105.00 | 10.00 | 4.30 | 9.00 | 0.00 | - | 3 | 3 | 40.49% |
| RHP241220C00110000 | 2024-06-13 10:50AM EDT | 110.00 | 3.50 | 0.50 | 5.40 | 0.00 | - | 10 | 10 | 33.42% |
| RHP241220C00115000 | 2024-01-30 12:42PM EDT | 115.00 | 9.60 | 12.10 | 16.00 | 0.00 | - | 10 | 7 | 70.92% |
| RHP241220C00120000 | 2024-05-15 10:39AM EDT | 120.00 | 3.55 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 41.01% |
| RHP241220C00125000 | 2024-04-17 11:29AM EDT | 125.00 | 3.62 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 45.25% |
| RHP241220C00130000 | 2024-04-23 1:17PM EDT | 130.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RHP241220C00135000 | 2023-12-12 1:15PM EDT | 135.00 | 2.25 | 1.55 | 6.40 | 0.00 | - | - | 4 | 59.68% |
| RHP241220C00165000 | 2024-03-22 11:45AM EDT | 165.00 | 2.46 | 0.00 | 3.70 | 0.00 | - | 10 | 10 | 53.30% |
| RHP241220C00170000 | 2024-03-22 11:45AM EDT | 170.00 | 2.39 | 0.00 | 4.00 | 0.00 | - | 10 | 10 | 56.57% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RHP241220P00045000 | 2024-05-14 3:34PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 28 | 54.39% |
| RHP241220P00050000 | 2024-05-14 3:33PM EDT | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 8 | 14 | 51.71% |
| RHP241220P00060000 | 2023-08-15 3:58PM EDT | 60.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 2 | 67.80% |
| RHP241220P00070000 | 2023-10-23 12:07PM EDT | 70.00 | 4.70 | 0.55 | 4.70 | 0.00 | - | - | 16 | 52.72% |
| RHP241220P00085000 | 2024-02-09 3:02PM EDT | 85.00 | 2.05 | 0.05 | 4.50 | 0.00 | - | 1 | 0 | 40.54% |
| RHP241220P00090000 | 2024-05-14 12:31PM EDT | 90.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 37.00% |
| RHP241220P00100000 | 2024-05-09 9:37AM EDT | 100.00 | 6.50 | 4.00 | 8.40 | 0.00 | - | 3 | 3 | 30.33% |
| RHP241220P00105000 | 2024-02-09 3:02PM EDT | 105.00 | 6.65 | 3.60 | 8.40 | 0.00 | - | 1 | 1 | 19.34% |
| RHP241220P00110000 | 2024-04-25 9:52AM EDT | 110.00 | 11.20 | 8.00 | 12.50 | 0.00 | - | 10 | 10 | 21.31% |
