Ryder System, Inc. (R)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517C00055000 | 2023-11-09 4:45PM EDT | 55.00 | 45.90 | 50.40 | 54.50 | 0.00 | - | 1 | 4 | 0.00% |
| R240517C00060000 | 2024-02-20 10:30AM EDT | 60.00 | 47.70 | 54.50 | 59.30 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00065000 | 2023-09-25 2:53PM EDT | 65.00 | 40.40 | 29.60 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 49.90 | 54.50 | 0.00 | - | 1 | 4 | 121.29% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 44.80 | 49.50 | 0.00 | - | 1 | 11 | 104.10% |
| R240517C00080000 | 2023-10-30 10:22AM EDT | 80.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| R240517C00085000 | 2023-11-10 3:40PM EDT | 85.00 | 21.60 | 23.80 | 24.20 | 0.00 | - | 3 | 6 | 0.00% |
| R240517C00090000 | 2024-04-18 1:43PM EDT | 90.00 | 17.50 | 30.00 | 34.70 | 0.00 | - | 6 | 13 | 78.76% |
| R240517C00095000 | 2024-04-23 12:56PM EDT | 95.00 | 25.92 | 25.20 | 29.90 | 0.00 | - | 2 | 47 | 73.39% |
| R240517C00100000 | 2024-04-23 12:44PM EDT | 100.00 | 21.82 | 20.40 | 25.00 | 0.00 | - | 6 | 36 | 64.84% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 15.00 | 19.70 | 0.00 | - | 6 | 51 | 82.67% |
| R240517C00110000 | 2024-04-23 3:47PM EDT | 110.00 | 13.00 | 10.90 | 13.10 | 0.00 | - | 23 | 226 | 46.36% |
| R240517C00115000 | 2024-04-25 3:18PM EDT | 115.00 | 8.80 | 5.90 | 9.90 | 0.00 | - | 1 | 231 | 52.21% |
| R240517C00120000 | 2024-04-26 2:55PM EDT | 120.00 | 4.10 | 3.90 | 4.30 | -0.82 | -16.67% | 2 | 398 | 28.61% |
| R240517C00125000 | 2024-04-26 2:40PM EDT | 125.00 | 1.61 | 1.60 | 1.70 | -0.29 | -15.26% | 9 | 174 | 25.86% |
| R240517C00130000 | 2024-04-24 10:57AM EDT | 130.00 | 0.60 | 0.45 | 0.75 | 0.00 | - | 1 | 230 | 28.39% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.10 | 0.70 | 0.00 | - | 10 | 181 | 37.70% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 51.71% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 33.59% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 39.06% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 44.34% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 162.11% |
| R240517P00065000 | 2023-10-25 9:50AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| R240517P00075000 | 2023-12-08 11:14AM EDT | 75.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 50 | 102 | 108.01% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 102.54% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 114.06% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 81.64% |
| R240517P00095000 | 2024-04-23 9:35AM EDT | 95.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 5 | 44 | 61.04% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 11 | 53 | 54.10% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 52.49% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.10 | 0.25 | -0.33 | -66.00% | 1 | 166 | 29.83% |
| R240517P00115000 | 2024-04-26 12:51PM EDT | 115.00 | 0.75 | 0.55 | 0.70 | -0.60 | -44.44% | 27 | 173 | 26.81% |
| R240517P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 2.00 | 1.65 | 2.15 | +0.15 | +8.11% | 32 | 173 | 26.78% |
| R240517P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 4.50 | 4.40 | 5.00 | 0.00 | - | 1 | 16 | 28.20% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 7.70 | 10.20 | 0.00 | - | 1 | 1 | 44.39% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 58.72% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 16.70 | 19.40 | 0.00 | - | 1 | 3 | 56.91% |
© 2024 Yahoo. Todos los derechos reservados.