La bourse est fermée
Dow Jones
39 384,21 +327,82 (+0,84 %) Nasdaq
16 360,77 +58,01 (+0,36 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 794,86 -178,52 (-0,31 %)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:04PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621C00150000 | 2024-04-25 10:22AM EDT | 150.00 | 43.30 | 36.50 | 40.90 | 0.00 | - | - | 1 | 64.26% |
| RSG240621C00170000 | 2024-04-23 1:59PM EDT | 170.00 | 24.50 | 17.00 | 21.20 | 0.00 | - | - | 1 | 39.62% |
| RSG240621C00175000 | 2024-05-01 10:44AM EDT | 175.00 | 11.92 | 12.00 | 16.50 | 0.00 | - | - | 1 | 34.24% |
| RSG240621C00180000 | 2024-05-01 2:33PM EDT | 180.00 | 9.65 | 9.60 | 9.90 | 0.00 | - | - | 5 | 19.78% |
| RSG240621C00185000 | 2024-05-09 1:57PM EDT | 185.00 | 5.80 | 5.50 | 5.80 | -0.10 | -1.69% | 2 | 12 | 16.38% |
| RSG240621C00190000 | 2024-05-09 2:47PM EDT | 190.00 | 2.70 | 2.60 | 2.70 | +0.05 | +1.89% | 111 | 523 | 14.06% |
| RSG240621C00195000 | 2024-05-08 3:59PM EDT | 195.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 13 | 372 | 13.33% |
| RSG240621C00200000 | 2024-05-09 10:47AM EDT | 200.00 | 0.37 | 0.30 | 0.40 | -0.13 | -26.00% | 1 | 49 | 13.67% |
| RSG240621C00210000 | 2024-05-08 11:30AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 19.07% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240621P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 2.31 | 0.00 | 0.75 | 0.00 | - | - | 1 | 43.38% |
| RSG240621P00160000 | 2024-05-03 12:47PM EDT | 160.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 33.25% |
| RSG240621P00170000 | 2024-04-30 3:53PM EDT | 170.00 | 2.61 | 0.00 | 0.75 | 0.00 | - | - | 1 | 23.24% |
| RSG240621P00175000 | 2024-05-08 12:24PM EDT | 175.00 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 1 | 10 | 14.72% |
| RSG240621P00180000 | 2024-05-08 3:27PM EDT | 180.00 | 1.15 | 0.55 | 0.75 | +0.40 | +53.33% | 3 | 71 | 12.89% |
| RSG240621P00185000 | 2024-05-08 3:27PM EDT | 185.00 | 1.85 | 1.50 | 1.70 | +0.08 | +4.52% | 4 | 38 | 11.24% |
| RSG240621P00190000 | 2024-05-08 2:57PM EDT | 190.00 | 3.81 | 3.50 | 3.80 | 0.00 | - | 3 | 93 | 9.85% |
| RSG240621P00195000 | 2024-04-30 10:18AM EDT | 195.00 | 4.80 | 7.00 | 7.90 | 0.00 | - | 1 | 55 | 11.65% |
