La bourse ferme dans 3 h 26 min
CAC 40
8 147,22 +15,81 (+0,19 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0733 -0,0018 (-0,17 %) Gold future
2 322,20 -0,10 (-0,00 %) Bitcoin EUR
56 958,93 -1 083,99 (-1,87 %)
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 | 2024-05-07 10:06AM EDT | 175.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSG240517C00180000 | 2024-05-07 3:49PM EDT | 180.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| RSG240517C00185000 | 2024-05-08 1:51PM EDT | 185.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| RSG240517C00190000 | 2024-05-08 2:43PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 356 | 3.13% |
| RSG240517C00195000 | 2024-05-07 9:49AM EDT | 195.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 374 | 6.25% |
| RSG240517C00200000 | 2024-05-08 11:42AM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 12.50% |
| RSG240517C00210000 | 2024-05-08 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.15% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| RSG240517P00175000 | 2024-05-07 3:50PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 14 | 223 | 6.25% |
| RSG240517P00185000 | 2024-05-08 1:21PM EDT | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 1.56% |
| RSG240517P00190000 | 2024-05-08 12:08PM EDT | 190.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 13 | 344 | 0.00% |
| RSG240517P00195000 | 2024-05-08 12:42PM EDT | 195.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
