Italia markets close in 1 hour 26 minutes
FTSE MIB
33.761,75 -780,26 (-2,26%) Dow Jones
38.497,58 -370,46 (-0,95%) Nasdaq
17.158,67 -33,86 (-0,20%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,45 -0,29 (-0,37%) Bitcoin EUR
62.314,19 -2.343,45 (-3,62%)
Ryanair Holdings plc (RYAAY)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM EDT. Mercato aperto.
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 | 587.30% |
| RYAAY240621C00070000 | 2024-01-10 4:18PM EDT | 70.00 | 54.90 | 69.00 | 73.90 | 0.00 | - | - | 2 | 734.45% |
| RYAAY240621C00090000 | 2024-02-21 12:24PM EDT | 90.00 | 51.58 | 54.50 | 59.40 | 0.00 | - | 1 | 2 | 612.74% |
| RYAAY240621C00095000 | 2024-01-05 4:59PM EDT | 95.00 | 33.90 | 43.00 | 47.40 | 0.00 | - | 1 | 1 | 458.55% |
| RYAAY240621C00100000 | 2024-03-13 3:33PM EDT | 100.00 | 40.13 | 38.50 | 42.80 | 0.00 | - | 1 | 8 | 423.73% |
| RYAAY240621C00105000 | 2024-05-20 9:30AM EDT | 105.00 | 21.40 | 12.10 | 14.50 | 0.00 | - | 1 | 7 | 60.01% |
| RYAAY240621C00110000 | 2024-03-27 9:54AM EDT | 110.00 | 38.06 | 29.50 | 33.00 | 0.00 | - | 3 | 3 | 352.81% |
| RYAAY240621C00115000 | 2024-05-29 1:39PM EDT | 115.00 | 6.25 | 3.10 | 6.00 | 0.00 | - | 22 | 46 | 57.93% |
| RYAAY240621C00120000 | 2024-05-30 1:41PM EDT | 120.00 | 3.71 | 0.85 | 4.90 | 0.00 | - | 1 | 34 | 74.00% |
| RYAAY240621C00125000 | 2024-05-29 9:30AM EDT | 125.00 | 1.31 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 61.57% |
| RYAAY240621C00130000 | 2024-06-10 11:46AM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 11 | 30 | 52.39% |
| RYAAY240621C00135000 | 2024-06-06 10:49AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 54.54% |
| RYAAY240621C00140000 | 2024-05-29 12:38PM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 65.04% |
| RYAAY240621C00145000 | 2024-05-13 2:24PM EDT | 145.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 74.85% |
| RYAAY240621C00150000 | 2024-05-13 2:50PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 8 | 115 | 84.03% |
| RYAAY240621C00155000 | 2024-05-06 3:09PM EDT | 155.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 117 | 146.73% |
| RYAAY240621C00160000 | 2024-05-20 11:51AM EDT | 160.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 100.98% |
| RYAAY240621C00165000 | 2024-01-12 10:30AM EDT | 165.00 | 1.00 | 0.45 | 5.00 | 0.00 | - | 1 | 2 | 173.97% |
| RYAAY240621C00170000 | 2024-01-31 10:30AM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| RYAAY240621C00175000 | 2024-03-08 10:30AM EDT | 175.00 | 0.90 | 0.10 | 2.15 | 0.00 | - | 10 | 10 | 153.56% |
| RYAAY240621C00190000 | 2024-03-27 9:30AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
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 | 285.16% |
| RYAAY240621P00075000 | 2023-10-24 11:51AM EDT | 75.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 229.39% |
| RYAAY240621P00080000 | 2023-11-06 11:31AM EDT | 80.00 | 2.99 | 0.15 | 3.00 | 0.00 | - | - | 3 | 179.64% |
| RYAAY240621P00085000 | 2023-12-04 10:50AM EDT | 85.00 | 1.00 | 0.20 | 4.50 | 0.00 | - | 7 | 12 | 178.47% |
| RYAAY240621P00090000 | 2024-03-07 10:52AM EDT | 90.00 | 1.05 | 0.00 | 3.90 | 0.00 | - | 1 | 11 | 145.80% |
| RYAAY240621P00095000 | 2024-01-12 2:04PM EDT | 95.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 137.06% |
| RYAAY240621P00100000 | 2024-05-21 9:30AM EDT | 100.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 35 | 56.54% |
| RYAAY240621P00105000 | 2024-05-17 12:57PM EDT | 105.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 12 | 33 | 58.11% |
| RYAAY240621P00110000 | 2024-05-23 12:08PM EDT | 110.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 40.43% |
| RYAAY240621P00115000 | 2024-06-10 10:10AM EDT | 115.00 | 1.00 | 0.75 | 4.80 | 0.00 | - | 5 | 72 | 74.02% |
| RYAAY240621P00120000 | 2024-06-11 9:32AM EDT | 120.00 | 3.00 | 3.10 | 3.00 | +0.64 | +27.12% | 2 | 21 | 16.80% |
| RYAAY240621P00125000 | 2024-05-28 9:45AM EDT | 125.00 | 4.20 | 5.10 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RYAAY240621P00130000 | 2024-06-05 9:30AM EDT | 130.00 | 6.00 | 10.90 | 13.00 | 0.00 | - | 3 | 64 | 45.75% |
| RYAAY240621P00135000 | 2024-05-20 9:41AM EDT | 135.00 | 12.53 | 0.00 | 19.20 | 0.00 | - | 10 | 3 | 84.08% |
| RYAAY240621P00140000 | 2024-05-22 1:50PM EDT | 140.00 | 14.39 | 20.40 | 23.80 | 0.00 | - | 1 | 0 | 89.14% |
| 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.