Italia markets close in 6 hours 8 minutes
FTSE MIB
34.454,92 -204,63 (-0,59%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,45 +0,62 (+0,78%) Bitcoin EUR
62.500,98 -192,11 (-0,31%)
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240621C00050000 | 2023-11-10 10:30AM EDT | 50.00 | 56.40 | 73.20 | 78.00 | 0.00 | - | - | 10 | 291.99% |
| RYAAY240621C00070000 | 2024-01-10 4:18PM EDT | 70.00 | 54.90 | 69.00 | 73.90 | 0.00 | - | - | 2 | 437.28% |
| RYAAY240621C00090000 | 2024-02-21 12:24PM EDT | 90.00 | 51.58 | 54.50 | 59.40 | 0.00 | - | 1 | 2 | 371.40% |
| RYAAY240621C00095000 | 2024-01-05 4:59PM EDT | 95.00 | 33.90 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 271.78% |
| RYAAY240621C00100000 | 2024-03-13 3:33PM EDT | 100.00 | 40.13 | 38.50 | 42.80 | 0.00 | - | 1 | 8 | 251.32% |
| RYAAY240621C00105000 | 2024-05-20 9:30AM EDT | 105.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RYAAY240621C00110000 | 2024-03-27 9:54AM EDT | 110.00 | 38.06 | 29.50 | 33.00 | 0.00 | - | 3 | 3 | 208.98% |
| RYAAY240621C00115000 | 2024-05-20 9:41AM EDT | 115.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RYAAY240621C00120000 | 2024-05-28 9:47AM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RYAAY240621C00125000 | 2024-05-28 12:00PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RYAAY240621C00130000 | 2024-05-28 9:41AM EDT | 130.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RYAAY240621C00135000 | 2024-05-24 11:26AM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RYAAY240621C00140000 | 2024-05-22 2:02PM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RYAAY240621C00145000 | 2024-05-13 2:24PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RYAAY240621C00150000 | 2024-05-13 2:50PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RYAAY240621C00155000 | 2024-05-06 3:09PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RYAAY240621C00160000 | 2024-05-20 11:51AM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RYAAY240621C00165000 | 2024-01-12 10:30AM EDT | 165.00 | 1.00 | 0.45 | 5.00 | 0.00 | - | 1 | 2 | 106.98% |
| RYAAY240621C00170000 | 2024-01-31 10:30AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RYAAY240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.90 | 0.10 | 2.15 | 0.00 | - | 10 | 10 | 95.07% |
| RYAAY240621C00190000 | 2024-03-27 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RYAAY240621P00065000 | 2023-11-03 11:18AM EDT | 65.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 201.51% |
| RYAAY240621P00075000 | 2023-10-24 11:51AM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 164.21% |
| RYAAY240621P00080000 | 2023-11-06 11:31AM EDT | 80.00 | 2.99 | 0.15 | 3.00 | 0.00 | - | - | 3 | 130.27% |
| RYAAY240621P00085000 | 2023-12-04 10:50AM EDT | 85.00 | 1.00 | 0.20 | 4.50 | 0.00 | - | 7 | 12 | 130.25% |
| RYAAY240621P00090000 | 2024-03-07 10:52AM EDT | 90.00 | 1.05 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 108.20% |
| RYAAY240621P00095000 | 2024-01-12 2:04PM EDT | 95.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 103.13% |
| RYAAY240621P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RYAAY240621P00105000 | 2024-05-17 12:57PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RYAAY240621P00110000 | 2024-05-23 12:08PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RYAAY240621P00115000 | 2024-05-22 2:02PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RYAAY240621P00120000 | 2024-05-28 10:15AM EDT | 120.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RYAAY240621P00125000 | 2024-05-28 9:45AM EDT | 125.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RYAAY240621P00130000 | 2024-05-21 10:26AM EDT | 130.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RYAAY240621P00135000 | 2024-05-20 9:41AM EDT | 135.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RYAAY240621P00140000 | 2024-05-22 1:50PM EDT | 140.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RYAAY240621P00145000 | 2024-04-22 1:55PM EDT | 145.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.