Deutsche Märkte schließen in 40 Minuten
DAX
18.102,33 +241,53 (+1,35%) Euro Stoxx 50
5.001,45 +64,60 (+1,31%) Dow Jones 30
38.478,97 +238,99 (+0,62%) Gold
2.333,10 -13,30 (-0,57%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.353,39 +398,49 (+0,64%)
Rayonier Inc. (RYN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:48AM 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 | 116.11% |
| RYN240517C00025000 | 2023-12-06 2:39PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| RYN240517C00029800 | 2024-04-17 2:31PM EDT | 29.80 | 1.35 | 1.45 | 1.55 | 0.00 | - | 1 | 1,058 | 31.10% |
| RYN240517C00030000 | 2023-12-15 12:43PM EDT | 30.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,043 | 0.00% |
| RYN240517C00034800 | 2024-04-19 12:21PM EDT | 34.80 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 33.11% |
| RYN240517C00035000 | 2023-12-21 2:00PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 12.50% |
| RYN240517C00039800 | 2024-04-15 1:15PM EDT | 39.80 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 110 | 51.17% |
| RYN240517C00040000 | 2023-12-22 3:31PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
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 | 98.63% |
| RYN240517P00022300 | 2023-12-20 3:35PM EDT | 22.30 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 19 | 80.47% |
| 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 | 58.98% |
| RYN240517P00029800 | 2024-04-22 9:57AM EDT | 29.80 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 456 | 26.95% |
| RYN240517P00030000 | 2023-11-29 2:16PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| RYN240517P00034800 | 2024-03-28 3:33PM EDT | 34.80 | 1.85 | 1.90 | 5.90 | 0.00 | - | 2 | 0 | 103.61% |
