La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 163,73 +486,09 (+0,83 %)
Ryder System, Inc. (R)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-04-29 2:01PM EDT | 65.00 | 58.70 | 57.20 | 62.00 | 0.00 | - | 1 | 1 | 276.76% |
| R240517C00070000 | 2024-04-17 10:39AM EDT | 70.00 | 39.45 | 52.40 | 57.00 | 0.00 | - | 1 | 4 | 121.09% |
| R240517C00075000 | 2024-04-19 12:09PM EDT | 75.00 | 33.76 | 47.20 | 52.00 | 0.00 | - | 1 | 11 | 226.56% |
| 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 | 32.30 | 37.00 | 0.00 | - | 6 | 13 | 161.57% |
| R240517C00095000 | 2024-04-29 1:09PM EDT | 95.00 | 28.87 | 27.30 | 32.00 | 0.00 | - | 2 | 46 | 141.75% |
| R240517C00100000 | 2024-05-03 10:11AM EDT | 100.00 | 26.34 | 22.30 | 27.00 | +4.52 | +20.71% | 2 | 36 | 122.51% |
| R240517C00105000 | 2024-04-23 12:44PM EDT | 105.00 | 16.98 | 18.00 | 21.70 | 0.00 | - | 6 | 51 | 52.44% |
| R240517C00110000 | 2024-05-03 3:22PM EDT | 110.00 | 15.40 | 13.20 | 16.30 | +3.50 | +29.41% | 9 | 215 | 73.78% |
| R240517C00115000 | 2024-05-03 10:10AM EDT | 115.00 | 11.38 | 8.00 | 11.60 | +1.88 | +19.79% | 2 | 229 | 60.64% |
| R240517C00120000 | 2024-05-03 10:11AM EDT | 120.00 | 6.70 | 5.10 | 5.70 | +2.20 | +48.89% | 2 | 397 | 30.05% |
| R240517C00125000 | 2024-05-03 2:51PM EDT | 125.00 | 2.15 | 1.85 | 2.05 | +0.15 | +7.50% | 12 | 191 | 23.58% |
| R240517C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 0.30 | 0.25 | 0.80 | 0.00 | - | 2 | 232 | 27.74% |
| R240517C00135000 | 2024-04-18 12:08PM EDT | 135.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 181 | 35.55% |
| R240517C00140000 | 2024-02-29 11:29AM EDT | 140.00 | 0.10 | 0.65 | 1.00 | 0.00 | - | 1 | 274 | 53.42% |
| R240517C00145000 | 2024-04-18 10:29AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 117 | 36.91% |
| R240517C00150000 | 2024-04-18 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 16 | 43.75% |
| R240517C00155000 | 2024-04-17 2:26PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 50.39% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| R240517P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 205.66% |
| 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 | 138.67% |
| R240517P00080000 | 2024-03-27 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 132.23% |
| R240517P00085000 | 2024-02-15 12:01PM EDT | 85.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 64 | 147.46% |
| R240517P00090000 | 2024-01-11 11:50AM EDT | 90.00 | 1.17 | 0.20 | 0.75 | 0.00 | - | 5 | 160 | 106.74% |
| R240517P00095000 | 2024-05-01 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 57.81% |
| R240517P00100000 | 2024-04-23 11:26AM EDT | 100.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 11 | 53 | 84.42% |
| R240517P00105000 | 2024-04-24 10:24AM EDT | 105.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 24 | 69.63% |
| R240517P00110000 | 2024-04-26 3:40PM EDT | 110.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 55.03% |
| R240517P00115000 | 2024-05-02 9:35AM EDT | 115.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 1 | 197 | 33.20% |
| R240517P00120000 | 2024-04-30 2:42PM EDT | 120.00 | 2.10 | 0.65 | 1.55 | 0.00 | - | 7 | 205 | 36.72% |
| R240517P00125000 | 2024-05-03 9:53AM EDT | 125.00 | 1.70 | 2.45 | 2.70 | -0.75 | -30.61% | 4 | 24 | 26.88% |
| R240517P00130000 | 2024-04-10 11:15AM EDT | 130.00 | 12.62 | 4.90 | 6.70 | 0.00 | - | 1 | 1 | 35.28% |
| R240517P00135000 | 2024-03-27 2:45PM EDT | 135.00 | 17.50 | 12.70 | 15.40 | 0.00 | - | 8 | 14 | 80.08% |
| R240517P00140000 | 2024-04-08 12:35PM EDT | 140.00 | 20.40 | 13.50 | 17.60 | 0.00 | - | 1 | 3 | 76.32% |
