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
56 471,79 -972,80 (-1,69 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220C00065000 | 2024-04-29 2:08PM EDT | 65.00 | 59.10 | 52.50 | 56.90 | 0.00 | - | - | 1 | 0.00% |
| R241220C00070000 | 2024-05-16 1:10PM EDT | 70.00 | 55.52 | 47.50 | 52.20 | 0.00 | - | 1 | 1 | 0.00% |
| R241220C00075000 | 2024-05-16 1:10PM EDT | 75.00 | 50.68 | 42.70 | 47.40 | 0.00 | - | - | 1 | 0.00% |
| R241220C00090000 | 2024-04-25 11:49AM EDT | 90.00 | 31.70 | 32.80 | 35.40 | 0.00 | - | 10 | 3 | 38.09% |
| R241220C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 27.42 | 22.20 | 24.60 | 0.00 | - | 2 | 20 | 22.88% |
| R241220C00105000 | 2024-06-24 1:39PM EDT | 105.00 | 22.60 | 20.30 | 24.30 | 0.00 | - | 20 | 21 | 40.34% |
| R241220C00115000 | 2024-05-07 9:50AM EDT | 115.00 | 17.63 | 12.60 | 14.50 | 0.00 | - | 3 | 5 | 28.54% |
| R241220C00120000 | 2024-06-24 9:58AM EDT | 120.00 | 12.50 | 11.20 | 13.00 | 0.00 | - | 1 | 116 | 32.58% |
| R241220C00125000 | 2024-06-18 10:39AM EDT | 125.00 | 7.60 | 7.30 | 11.00 | 0.00 | - | 20 | 49 | 33.67% |
| R241220C00130000 | 2024-04-23 11:36AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| R241220C00135000 | 2024-06-25 11:28AM EDT | 135.00 | 4.70 | 4.50 | 7.00 | 0.00 | - | 2 | 224 | 32.89% |
| R241220C00140000 | 2024-04-23 12:25PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| R241220C00145000 | 2024-04-24 11:48AM EDT | 145.00 | 2.60 | 2.05 | 3.80 | 0.00 | - | - | 153 | 30.74% |
| R241220C00150000 | 2024-05-28 1:10PM EDT | 150.00 | 1.95 | 1.00 | 2.35 | 0.00 | - | 5 | 5 | 28.42% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| R241220P00060000 | 2024-06-21 9:30AM EDT | 60.00 | 2.42 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.52% |
| R241220P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 12.50% |
| R241220P00090000 | 2024-06-21 9:30AM EDT | 90.00 | 2.39 | 0.20 | 2.75 | 0.00 | - | 1 | 6 | 45.92% |
| R241220P00095000 | 2024-06-21 9:30AM EDT | 95.00 | 1.30 | 0.40 | 1.20 | 0.00 | - | 1 | 1 | 30.96% |
| R241220P00100000 | 2024-04-30 11:24AM EDT | 100.00 | 2.45 | 1.65 | 2.20 | 0.00 | - | 2 | 288 | 32.11% |
| R241220P00110000 | 2024-05-31 2:22PM EDT | 110.00 | 4.00 | 2.35 | 5.00 | 0.00 | - | 1 | 6 | 32.67% |
| R241220P00115000 | 2024-05-30 2:36PM EDT | 115.00 | 5.90 | 3.90 | 5.80 | 0.00 | - | 1 | 2 | 29.14% |
| R241220P00120000 | 2024-05-31 3:49PM EDT | 120.00 | 7.60 | 5.80 | 8.40 | 0.00 | - | 25 | 241 | 30.41% |
| R241220P00150000 | 2024-04-15 10:58AM EDT | 150.00 | 34.70 | 22.70 | 23.90 | 0.00 | - | - | 1 | 0.00% |
