U.S. markets closed

Ryder System, Inc. (R)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
118.92-1.27 (-1.06%)
Al cierre: 04:00PM EDT
118.92 0.00 (0.00%)
Fuera de horario: 05:30PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
R240816C000900002023-12-15 11:27AM EDT90.0025.4023.5025.300.00-220.00%
R240816C001000002024-05-15 9:41AM EDT100.0028.5220.7023.000.00-12353.32%
R240816C001050002024-02-14 10:44AM EDT105.0013.8012.8014.200.00-1420.26%
R240816C001100002024-05-15 9:41AM EDT110.0019.4312.0013.700.00-13245.28%
R240816C001150002024-06-05 2:35PM EDT115.009.506.908.500.00-154733.03%
R240816C001200002024-06-12 3:15PM EDT120.006.985.105.700.00-16331.71%
R240816C001250002024-06-14 11:12AM EDT125.002.963.103.60-0.34-10.30%110130.79%
R240816C001300002024-06-07 2:00PM EDT130.002.301.602.150.00-52430.19%
R240816C001350002024-06-05 2:41PM EDT135.001.570.851.700.00-27033.53%
R240816C001400002024-06-11 1:04PM EDT140.000.750.403.000.00-156348.47%
R240816C001450002024-06-12 11:00AM EDT145.000.500.152.750.00-15252.43%
R240816C001500002024-02-09 3:08PM EDT150.001.050.301.000.00-1942.43%
R240816C001550002024-05-13 11:32AM EDT155.000.400.002.450.00-1160.21%
R240816C001600002024-02-14 12:21PM EDT160.000.300.050.750.00-1147.34%
R240816C001750002024-04-18 10:05AM EDT175.000.360.002.200.00--662.72%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
R240816P000550002024-02-12 10:57AM EDT55.000.280.000.500.00-1192.97%
R240816P000750002024-02-01 11:05AM EDT75.000.500.001.900.00--276.66%
R240816P000800002024-01-11 12:14PM EDT80.001.000.002.500.00-5072.61%
R240816P000850002024-02-12 10:57AM EDT85.000.700.300.950.00-1753.71%
R240816P000900002024-04-24 3:14PM EDT90.000.370.000.750.00-1848.24%
R240816P000950002024-04-18 1:38PM EDT95.002.400.052.350.00-2657.90%
R240816P001000002024-04-22 1:55PM EDT100.003.200.000.000.00-126012.50%
R240816P001050002024-05-30 1:30PM EDT105.000.950.851.350.00-119031.89%
R240816P001100002024-06-14 3:40PM EDT110.001.681.652.15+0.23+15.86%15229.25%
R240816P001150002024-06-14 3:40PM EDT115.003.083.003.70+0.50+19.38%38828.30%
R240816P001200002024-06-11 10:33AM EDT120.005.205.106.300.00-13029.27%
R240816P001250002024-05-13 11:32AM EDT125.005.266.808.200.00-11222.58%
R240816P001300002024-02-23 3:24PM EDT130.0017.6015.8019.000.00-1453.82%
R240816P001350002024-04-12 1:46PM EDT135.0021.7010.6012.500.00-120.00%
R240816P001400002023-12-21 12:12PM EDT140.0025.6026.6029.400.00--171.79%