Marchés français ouverture 1 h 58 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 238,72 -35,33 (-0,09 %) EUR/USD
1,0723 +0,0005 (+0,04 %) HANG SENG
18 155,28 +392,25 (+2,21 %) Bitcoin EUR
53 475,07 -2 704,64 (-4,81 %)
Rayonier Inc. (RYN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517C00024800 | 2024-03-14 10:01AM EDT | 24.80 | 8.60 | 4.80 | 9.50 | 0.00 | - | 1 | 3 | 185.45% |
| RYN240517C00025000 | 2023-12-06 2:39PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| RYN240517C00029800 | 2024-05-01 10:02AM EDT | 29.80 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RYN240517C00030000 | 2023-12-15 12:43PM EDT | 30.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,043 | 1.56% |
| RYN240517C00034800 | 2024-04-24 9:30AM EDT | 34.80 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RYN240517C00035000 | 2023-12-21 2:00PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 25.00% |
| RYN240517C00039800 | 2024-04-15 1:15PM EDT | 39.80 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RYN240517C00040000 | 2023-12-22 3:31PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RYN240517P00019800 | 2024-01-16 1:13AM EDT | 19.80 | 0.45 | - | - | 0.00 | - | - | - | 0.00% |
| RYN240517P00020000 | 2023-10-19 3:56PM EDT | 20.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | - | 2 | 116.02% |
| RYN240517P00022300 | 2023-12-20 3:35PM EDT | 22.30 | 0.15 | 0.05 | 0.25 | 0.00 | - | - | 19 | 92.97% |
| RYN240517P00022500 | 2023-12-20 3:35PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 25.00% |
| RYN240517P00024800 | 2024-01-16 1:13AM EDT | 24.80 | 0.52 | - | - | 0.00 | - | - | - | 0.00% |
| RYN240517P00025000 | 2023-11-14 12:28PM EDT | 25.00 | 0.52 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 65.23% |
| RYN240517P00029800 | 2024-04-30 9:52AM EDT | 29.80 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RYN240517P00030000 | 2023-11-29 2:16PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RYN240517P00034800 | 2024-03-28 3:33PM EDT | 34.80 | 1.85 | 2.00 | 6.20 | 0.00 | - | 2 | 0 | 114.16% |
