Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.382,54 +74,54 (+0,19%) Gold
2.398,20 +28,80 (+1,22%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
52.146,31 -1.603,30 (-2,98%)
Ryan Specialty Holdings, Inc. (RYAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:57PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN240719C00034770 | 2024-03-08 11:32AM EDT | 34.77 | 19.70 | 15.90 | 20.50 | 0.00 | - | - | 3 | 0.00% |
| RYAN240719C00035000 | 2024-03-08 11:32AM EDT | 35.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RYAN240719C00039770 | 2024-04-15 12:09AM EDT | 39.77 | 5.40 | - | - | 0.00 | - | - | - | 0.00% |
| RYAN240719C00040000 | 2024-01-03 4:47PM EDT | 40.00 | 5.40 | 5.10 | 5.90 | 0.00 | - | 20 | 48 | 0.00% |
| RYAN240719C00044770 | 2024-05-07 12:14PM EDT | 44.77 | 8.30 | 10.10 | 12.30 | 0.00 | - | 1 | 20 | 0.00% |
| RYAN240719C00045000 | 2024-03-01 12:55PM EDT | 45.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| RYAN240719C00049770 | 2024-06-21 3:13PM EDT | 49.77 | 9.60 | 8.10 | 9.50 | 0.00 | - | 2 | 11 | 73.73% |
| RYAN240719C00050000 | 2024-02-27 10:48AM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RYAN240719C00054770 | 2024-07-03 10:54AM EDT | 54.77 | 3.60 | 3.30 | 3.60 | 0.00 | - | 2 | 343 | 33.79% |
| RYAN240719C00055000 | 2024-03-01 10:32AM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 0.00% |
| RYAN240719C00059770 | 2024-07-05 12:01PM EDT | 59.77 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 3 | 150 | 24.07% |
| RYAN240719C00060000 | 2024-03-06 11:57AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| RYAN240719C00064770 | 2024-07-01 10:50AM EDT | 64.77 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 141 | 40.43% |
| RYAN240719C00065000 | 2024-03-06 3:08PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAN240719P00034770 | 2024-04-15 12:09AM EDT | 34.77 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| RYAN240719P00035000 | 2024-01-25 12:17PM EDT | 35.00 | 0.45 | 0.15 | 0.85 | 0.00 | - | - | 1 | 170.70% |
| RYAN240719P00039770 | 2024-05-28 2:41PM EDT | 39.77 | 0.14 | 0.00 | 1.35 | 0.00 | - | 3 | 2 | 145.51% |
| RYAN240719P00044770 | 2024-05-28 2:42PM EDT | 44.77 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 68 | 108.98% |
| RYAN240719P00045000 | 2024-01-11 3:27PM EDT | 45.00 | 4.00 | 1.00 | 5.00 | 0.00 | - | 66 | 68 | 190.09% |
| RYAN240719P00049770 | 2024-07-03 12:57PM EDT | 49.77 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 102 | 49.22% |
| RYAN240719P00050000 | 2024-03-01 10:33AM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 12.50% |
| RYAN240719P00054770 | 2024-07-01 12:35PM EDT | 54.77 | 0.60 | 0.10 | 0.25 | 0.00 | - | 99 | 75 | 27.15% |
| RYAN240719P00059770 | 2024-07-01 10:03AM EDT | 59.77 | 3.10 | 2.00 | 2.30 | 0.00 | - | 1 | 31 | 24.07% |
| RYAN240719P00064770 | 2024-06-24 12:28PM EDT | 64.77 | 4.20 | 6.10 | 7.40 | 0.00 | - | - | 0 | 54.49% |
| RYAN240719P00070000 | 2024-06-25 11:16AM EDT | 70.00 | 10.08 | 11.30 | 14.00 | 0.00 | - | 20 | 0 | 78.17% |
