La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 558,79 -807,05 (-1,41 %)
Ryder System, Inc. (R)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816C00090000 | 2023-12-15 11:27AM EDT | 90.00 | 25.40 | 23.50 | 25.30 | 0.00 | - | 2 | 2 | 0.00% |
| R240816C00100000 | 2024-05-15 9:41AM EDT | 100.00 | 28.52 | 20.70 | 23.00 | 0.00 | - | 1 | 23 | 0.00% |
| R240816C00105000 | 2024-02-14 10:44AM EDT | 105.00 | 13.80 | 12.80 | 14.20 | 0.00 | - | 1 | 4 | 0.00% |
| R240816C00110000 | 2024-06-28 9:41AM EDT | 110.00 | 16.22 | 13.20 | 17.20 | -0.94 | -5.48% | 1 | 32 | 49.98% |
| R240816C00115000 | 2024-06-18 10:35AM EDT | 115.00 | 9.60 | 10.80 | 11.60 | 0.00 | - | 10 | 38 | 35.38% |
| R240816C00120000 | 2024-06-25 1:42PM EDT | 120.00 | 7.40 | 7.20 | 7.70 | +0.30 | +4.23% | 1 | 71 | 31.13% |
| R240816C00125000 | 2024-06-28 11:30AM EDT | 125.00 | 5.68 | 4.40 | 6.00 | +1.68 | +42.00% | 1 | 89 | 36.00% |
| R240816C00130000 | 2024-06-27 3:54PM EDT | 130.00 | 3.40 | 2.40 | 3.00 | +1.10 | +47.83% | 1 | 37 | 29.82% |
| R240816C00135000 | 2024-06-05 2:41PM EDT | 135.00 | 1.57 | 0.95 | 2.80 | 0.00 | - | 2 | 70 | 37.04% |
| R240816C00140000 | 2024-06-26 3:57PM EDT | 140.00 | 0.80 | 0.30 | 2.90 | 0.00 | - | 1 | 69 | 45.12% |
| R240816C00145000 | 2024-06-28 11:30AM EDT | 145.00 | 0.48 | 0.20 | 2.60 | +0.18 | +60.00% | 1 | 55 | 49.63% |
| R240816C00150000 | 2024-02-09 3:08PM EDT | 150.00 | 1.05 | 0.30 | 1.00 | 0.00 | - | 1 | 9 | 41.19% |
| R240816C00155000 | 2024-05-13 11:32AM EDT | 155.00 | 0.40 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 60.11% |
| R240816C00160000 | 2024-02-14 12:21PM EDT | 160.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 47.27% |
| R240816C00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.36 | 0.00 | 2.20 | 0.00 | - | - | 6 | 64.40% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| R240816P00055000 | 2024-02-12 10:57AM EDT | 55.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 108.89% |
| R240816P00075000 | 2024-02-01 11:05AM EDT | 75.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | - | 2 | 91.65% |
| R240816P00080000 | 2024-01-11 12:14PM EDT | 80.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 5 | 0 | 87.40% |
| R240816P00085000 | 2024-02-12 10:57AM EDT | 85.00 | 0.70 | 0.30 | 0.95 | 0.00 | - | 1 | 7 | 65.82% |
| R240816P00090000 | 2024-04-24 3:14PM EDT | 90.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 51.66% |
| R240816P00095000 | 2024-04-18 1:38PM EDT | 95.00 | 2.40 | 0.05 | 2.35 | 0.00 | - | 2 | 6 | 58.50% |
| R240816P00100000 | 2024-04-22 1:55PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| R240816P00105000 | 2024-05-30 1:30PM EDT | 105.00 | 0.95 | 0.20 | 2.65 | 0.00 | - | 1 | 190 | 54.96% |
| R240816P00110000 | 2024-06-18 10:28AM EDT | 110.00 | 1.50 | 0.50 | 1.80 | 0.00 | - | 3 | 52 | 38.23% |
| R240816P00115000 | 2024-06-17 2:18PM EDT | 115.00 | 3.20 | 1.25 | 1.85 | 0.00 | - | 2 | 91 | 29.30% |
| R240816P00120000 | 2024-06-21 1:50PM EDT | 120.00 | 3.80 | 0.70 | 4.00 | 0.00 | - | 1 | 29 | 32.19% |
| R240816P00125000 | 2024-06-28 2:19PM EDT | 125.00 | 4.20 | 2.95 | 5.30 | -1.00 | -19.23% | 71 | 15 | 25.95% |
| R240816P00130000 | 2024-06-28 2:24PM EDT | 130.00 | 7.20 | 7.70 | 9.20 | -10.40 | -59.09% | 1 | 4 | 30.30% |
| R240816P00135000 | 2024-04-12 1:46PM EDT | 135.00 | 21.70 | 10.60 | 12.50 | 0.00 | - | 1 | 2 | 27.17% |
| R240816P00140000 | 2023-12-21 12:12PM EDT | 140.00 | 25.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 98.42% |
