Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.479,12 +583,19 (+1,03%)
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920C00095000 | 2024-06-27 3:43PM EDT | 95.00 | 23.41 | 21.00 | 25.60 | 0.00 | - | 1 | 2 | 59.77% |
| RYAAY240920C00100000 | 2024-05-20 9:38AM EDT | 100.00 | 25.50 | 17.50 | 22.20 | 0.00 | - | - | 1 | 59.90% |
| RYAAY240920C00105000 | 2024-06-20 10:03AM EDT | 105.00 | 13.57 | 12.20 | 17.00 | 0.00 | - | 1 | 6 | 48.97% |
| RYAAY240920C00110000 | 2024-05-20 9:38AM EDT | 110.00 | 17.00 | 9.60 | 14.50 | 0.00 | - | - | 1 | 51.11% |
| RYAAY240920C00120000 | 2024-06-12 9:30AM EDT | 120.00 | 7.38 | 2.50 | 5.70 | 0.00 | - | 1 | 14 | 32.68% |
| RYAAY240920C00125000 | 2024-06-12 9:30AM EDT | 125.00 | 5.33 | 0.70 | 5.50 | 0.00 | - | 1 | 25 | 39.92% |
| RYAAY240920C00130000 | 2024-06-13 2:26PM EDT | 130.00 | 3.05 | 0.10 | 5.00 | 0.00 | - | 10 | 22 | 44.51% |
| RYAAY240920C00135000 | 2024-05-15 3:52PM EDT | 135.00 | 6.50 | 0.05 | 5.00 | 0.00 | - | 7 | 16 | 50.72% |
| RYAAY240920C00140000 | 2024-05-28 1:02PM EDT | 140.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 55.31% |
| RYAAY240920C00145000 | 2024-05-09 11:36AM EDT | 145.00 | 3.20 | 0.10 | 4.90 | 0.00 | - | 9 | 66 | 61.04% |
| RYAAY240920C00150000 | 2024-06-20 12:26PM EDT | 150.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 50.57% |
| RYAAY240920C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 1.34 | 0.00 | 4.80 | 0.00 | - | 7 | 33 | 54.64% |
| RYAAY240920C00160000 | 2024-05-13 2:02PM EDT | 160.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 50 | 162 | 48.30% |
| RYAAY240920C00165000 | 2024-03-19 2:21PM EDT | 165.00 | 4.72 | 1.55 | 3.40 | 0.00 | - | 1 | 5 | 62.70% |
| RYAAY240920C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| RYAAY240920C00175000 | 2024-03-27 2:12PM EDT | 175.00 | 3.54 | 0.85 | 4.30 | 0.00 | - | 2 | 3 | 70.29% |
| RYAAY240920C00185000 | 2024-04-04 11:36AM EDT | 185.00 | 2.80 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 73.36% |
| RYAAY240920C00190000 | 2024-04-09 9:30AM EDT | 190.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240920P00085000 | 2024-06-14 9:30AM EDT | 85.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 10 | 64.32% |
| RYAAY240920P00090000 | 2024-06-12 12:48PM EDT | 90.00 | 0.65 | 0.00 | 3.90 | 0.00 | - | - | 1 | 51.97% |
| RYAAY240920P00095000 | 2024-06-18 9:30AM EDT | 95.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 63.89% |
| RYAAY240920P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 54.39% |
| RYAAY240920P00105000 | 2024-05-20 9:38AM EDT | 105.00 | 1.80 | 0.10 | 4.70 | 0.00 | - | - | 1 | 44.40% |
| RYAAY240920P00110000 | 2024-06-10 9:49AM EDT | 110.00 | 3.15 | 1.00 | 5.90 | 0.00 | - | 1 | 432 | 40.69% |
| RYAAY240920P00115000 | 2024-06-24 3:00PM EDT | 115.00 | 5.00 | 2.70 | 5.80 | 0.00 | - | 1 | 32 | 29.53% |
| RYAAY240920P00120000 | 2024-06-20 12:53PM EDT | 120.00 | 9.27 | 5.10 | 10.00 | 0.00 | - | 33 | 72 | 36.05% |
| RYAAY240920P00125000 | 2024-06-20 3:34PM EDT | 125.00 | 13.86 | 8.50 | 13.40 | 0.00 | - | 1 | 32 | 36.82% |
| RYAAY240920P00130000 | 2024-05-20 10:45AM EDT | 130.00 | 10.50 | 11.70 | 16.50 | 0.00 | - | 20 | 59 | 33.99% |
| RYAAY240920P00135000 | 2024-06-20 12:52PM EDT | 135.00 | 21.23 | 16.50 | 21.40 | 0.00 | - | 8 | 158 | 39.14% |
| RYAAY240920P00140000 | 2024-05-10 12:56PM EDT | 140.00 | 13.60 | 16.50 | 21.10 | 0.00 | - | 21 | 54 | 0.00% |
| RYAAY240920P00145000 | 2024-05-06 3:56PM EDT | 145.00 | 10.50 | 18.00 | 22.40 | 0.00 | - | 6 | 37 | 0.00% |
| RYAAY240920P00150000 | 2024-05-03 3:42PM EDT | 150.00 | 13.90 | 26.20 | 31.00 | 0.00 | - | 14 | 1 | 0.00% |
