Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.674,83 +449,17 (+1,18%) Gold
2.305,80 -3,80 (-0,16%) EUR/USD
1,0763 +0,0036 (+0,33%) Bitcoin EUR
57.482,24 +2.509,05 (+4,56%)
Rayonier Inc. (RYN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:21PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517C00024800 | 2024-03-14 10:01AM EDT | 24.80 | 8.60 | 4.80 | 9.50 | 0.00 | - | 1 | 3 | 212.60% |
| RYN240517C00025000 | 2023-12-06 2:39PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| RYN240517C00029800 | 2024-05-01 10:02AM EDT | 29.80 | 0.87 | 0.25 | 0.35 | 0.00 | - | 1 | 1,062 | 24.81% |
| RYN240517C00030000 | 2023-12-15 12:43PM EDT | 30.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,043 | 3.13% |
| RYN240517C00034800 | 2024-05-02 10:35AM EDT | 34.80 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 56.25% |
| RYN240517C00035000 | 2023-12-21 2:00PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| RYN240517C00039800 | 2024-04-15 1:15PM EDT | 39.80 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 110 | 69.53% |
| RYN240517C00040000 | 2023-12-22 3:31PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517P00019800 | 2024-01-16 1:13AM EDT | 19.80 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| RYN240517P00020000 | 2023-10-19 3:56PM EDT | 20.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 2 | 115.63% |
| RYN240517P00022300 | 2023-12-20 3:35PM EDT | 22.30 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 19 | 91.21% |
| RYN240517P00022500 | 2023-12-20 3:35PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| RYN240517P00024800 | 2024-01-16 1:13AM EDT | 24.80 | 0.52 | - | - | 0.00 | - | - | - | 0.00% |
| RYN240517P00025000 | 2023-11-14 12:28PM EDT | 25.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 62.11% |
| RYN240517P00029800 | 2024-04-30 9:52AM EDT | 29.80 | 0.65 | 0.75 | 0.85 | 0.00 | - | 1 | 474 | 21.68% |
| RYN240517P00030000 | 2023-11-29 2:16PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RYN240517P00034800 | 2024-03-28 3:33PM EDT | 34.80 | 1.85 | 2.00 | 6.20 | 0.00 | - | 2 | 0 | 96.29% |
