La bourse ferme dans 2 h 56 min
CAC 40
7 965,31 +50,66 (+0,64 %) Euro Stoxx 50
4 918,44 +27,83 (+0,57 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0806 +0,0079 (+0,73 %) Gold future
2 303,40 -6,20 (-0,27 %) Bitcoin EUR
55 232,72 +873,35 (+1,61 %)
Republic Services, Inc. (RSG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RSG240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| RSG240517C00185000 | 2024-05-01 2:51PM EDT | 185.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 62 | 100 | 0.00% |
| RSG240517C00190000 | 2024-05-02 3:46PM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 20 | 363 | 3.13% |
| RSG240517C00195000 | 2024-05-02 3:30PM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 374 | 6.25% |
| RSG240517C00200000 | 2024-05-02 3:47PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 6.25% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.36% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| RSG240517P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| RSG240517P00180000 | 2024-05-02 1:53PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 231 | 3.13% |
| RSG240517P00185000 | 2024-05-02 3:37PM EDT | 185.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 16 | 388 | 0.78% |
| RSG240517P00190000 | 2024-05-01 9:48AM EDT | 190.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 29 | 335 | 0.00% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 0.00% |
