U.S. markets close in 2 hours 50 minutes

Ryder System, Inc. (R)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
109.27+0.56 (+0.52%)
A partir del 01:01PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
R240517C000550002023-11-09 4:45PM EDT55.0045.9050.4054.500.00-14129.10%
R240517C000600002024-02-20 10:30AM EDT60.0047.7054.5059.300.00-11291.48%
R240517C000650002023-09-25 2:53PM EDT65.0040.4029.6032.100.00-110.00%
R240517C000700002024-04-17 10:39AM EDT70.0039.4538.0041.200.00-1493.95%
R240517C000750002024-04-19 12:09PM EDT75.0033.7632.6036.200.00-11169.34%
R240517C000800002023-10-30 10:22AM EDT80.0017.500.000.000.00-1130.00%
R240517C000850002023-11-10 3:40PM EDT85.0021.6023.8024.200.00-360.00%
R240517C000900002024-04-18 1:43PM EDT90.0017.5017.8021.500.00-61382.06%
R240517C000950002024-04-18 12:57PM EDT95.0013.7014.1015.200.00-44548.36%
R240517C001000002024-04-22 11:50AM EDT100.0010.308.9010.70+0.60+6.19%23441.99%
R240517C001050002024-04-18 3:55PM EDT105.005.505.406.800.00-45738.01%
R240517C001100002024-04-22 11:26AM EDT110.003.403.603.80+0.55+19.30%315935.60%
R240517C001150002024-04-18 1:03PM EDT115.001.701.601.80+0.20+13.33%124133.80%
R240517C001200002024-04-18 9:30AM EDT120.000.750.600.800.00-1044033.81%
R240517C001250002024-04-18 10:01AM EDT125.000.350.150.400.00-199535.74%
R240517C001300002024-04-11 3:55PM EDT130.000.750.000.750.00-3022550.54%
R240517C001350002024-04-18 12:08PM EDT135.000.100.000.600.00-1018155.08%
R240517C001400002024-02-29 11:29AM EDT140.000.100.651.000.00-127466.80%
R240517C001450002024-04-18 10:29AM EDT145.000.050.000.050.00-411745.31%
R240517C001500002024-04-18 10:28AM EDT150.000.050.000.050.00--1650.00%
R240517C001550002024-04-17 2:26PM EDT155.000.050.000.050.00--450.39%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
R240517P000550002023-12-15 10:30AM EDT55.000.210.000.400.00-12126.37%
R240517P000650002023-10-25 9:50AM EDT65.000.650.000.000.00--050.00%
R240517P000750002023-12-08 11:14AM EDT75.000.700.000.500.00-5010277.34%
R240517P000800002024-03-27 3:48PM EDT80.000.040.000.750.00-1271.29%
R240517P000850002024-02-15 12:01PM EDT85.000.400.002.200.00-16477.88%
R240517P000900002024-01-11 11:50AM EDT90.001.170.200.750.00-516051.22%
R240517P000950002024-04-19 3:05PM EDT95.000.560.300.450.00-24339.26%
R240517P001000002024-04-22 9:54AM EDT100.000.950.851.10-0.30-24.00%65237.79%
R240517P001050002024-04-19 2:02PM EDT105.002.902.102.350.00-32536.30%
R240517P001100002024-04-22 10:49AM EDT110.004.254.304.50-1.45-25.44%166235.35%
R240517P001150002024-04-22 12:52PM EDT115.007.507.207.90-1.30-12.87%15737.40%
R240517P001200002024-04-17 10:07AM EDT120.0010.7010.7011.800.00-16337.43%
R240517P001250002024-04-08 12:45PM EDT125.007.6015.5016.800.00-5947.14%
R240517P001300002024-04-10 11:15AM EDT130.0012.6219.3022.400.00-1164.43%
R240517P001350002024-03-27 2:45PM EDT135.0017.5023.8027.800.00-81478.44%
R240517P001400002024-04-08 12:35PM EDT140.0020.4028.8032.800.00-1386.72%