Ryder System, Inc. (R)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:05PM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816C00090000 | 2023-12-15 11:27AM EDT | 90.00 | 25.40 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 0.00% |
| R240816C00100000 | 2024-04-23 3:16PM EDT | 100.00 | 22.38 | 25.00 | 27.00 | 0.00 | - | 1 | 23 | 41.48% |
| R240816C00105000 | 2024-02-14 10:44AM EDT | 105.00 | 13.80 | 12.80 | 14.20 | 0.00 | - | 1 | 4 | 0.00% |
| R240816C00110000 | 2024-04-23 3:16PM EDT | 110.00 | 14.37 | 17.40 | 18.00 | 0.00 | - | 1 | 32 | 33.97% |
| R240816C00115000 | 2024-04-25 3:49PM EDT | 115.00 | 12.54 | 13.70 | 14.30 | 0.00 | - | 7 | 47 | 32.73% |
| R240816C00120000 | 2024-04-25 1:23PM EDT | 120.00 | 8.40 | 10.40 | 11.70 | 0.00 | - | 13 | 61 | 34.30% |
| R240816C00125000 | 2024-05-02 12:12PM EDT | 125.00 | 7.50 | 7.60 | 8.10 | -0.30 | -3.85% | 11 | 89 | 30.29% |
| R240816C00130000 | 2024-04-26 12:17PM EDT | 130.00 | 4.50 | 5.30 | 5.80 | 0.00 | - | 1 | 26 | 29.49% |
| R240816C00135000 | 2024-05-01 3:05PM EDT | 135.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | 16 | 70 | 29.21% |
| R240816C00140000 | 2024-04-11 1:30PM EDT | 140.00 | 1.55 | 0.85 | 2.80 | 0.00 | - | 7 | 24 | 28.89% |
| R240816C00145000 | 2024-04-18 10:05AM EDT | 145.00 | 0.40 | 0.95 | 2.85 | 0.00 | - | - | 1 | 33.72% |
| R240816C00150000 | 2024-02-09 3:08PM EDT | 150.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 26.99% |
| R240816C00160000 | 2024-02-14 12:21PM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 31.18% |
| R240816C00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 6 | 39.28% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816P00055000 | 2024-02-12 10:57AM EDT | 55.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 74.22% |
| R240816P00075000 | 2024-02-01 11:05AM EDT | 75.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | - | 2 | 62.72% |
| R240816P00080000 | 2024-01-11 12:14PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 59.91% |
| R240816P00085000 | 2024-02-12 10:57AM EDT | 85.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 1 | 7 | 49.76% |
| R240816P00090000 | 2024-04-24 3:14PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 41.31% |
| R240816P00095000 | 2024-04-18 1:38PM EDT | 95.00 | 2.40 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 35.77% |
| R240816P00100000 | 2024-04-22 1:55PM EDT | 100.00 | 3.20 | 0.50 | 0.70 | 0.00 | - | 126 | 227 | 29.86% |
| R240816P00105000 | 2024-05-02 12:42PM EDT | 105.00 | 1.15 | 0.95 | 1.15 | -0.10 | -8.00% | 1 | 189 | 28.47% |
| R240816P00110000 | 2024-04-29 2:32PM EDT | 110.00 | 2.16 | 1.75 | 1.95 | 0.00 | - | 5 | 46 | 27.72% |
| R240816P00115000 | 2024-04-23 3:04PM EDT | 115.00 | 4.30 | 2.90 | 3.20 | 0.00 | - | 4 | 69 | 27.32% |
| R240816P00120000 | 2024-04-24 12:48PM EDT | 120.00 | 7.20 | 4.50 | 5.10 | 0.00 | - | 9 | 16 | 27.55% |
| R240816P00125000 | 2024-04-25 1:49PM EDT | 125.00 | 8.40 | 6.60 | 7.20 | 0.00 | - | 9 | 10 | 26.47% |
| R240816P00130000 | 2024-02-23 3:24PM EDT | 130.00 | 17.60 | 15.80 | 19.00 | 0.00 | - | 1 | 4 | 53.58% |
| R240816P00135000 | 2024-04-12 1:46PM EDT | 135.00 | 21.70 | 12.60 | 13.20 | 0.00 | - | 1 | 2 | 24.98% |
| R240816P00140000 | 2023-12-21 12:12PM EDT | 140.00 | 25.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 68.68% |
© 2024 Yahoo. Todos los derechos reservados.