La bourse ferme dans 1 h 33 min
CAC 40
8 164,58 +33,17 (+0,41 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 114,46 +58,07 (+0,15 %) EUR/USD
1,0770 +0,0019 (+0,17 %) Gold future
2 327,20 +4,90 (+0,21 %) Bitcoin EUR
56 767,66 -935,96 (-1,62 %)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:57AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 92.00 | 95.50 | 0.00 | - | 1 | 0 | 88.67% |
| RSG240719C00120000 | 2024-04-24 10:46AM EDT | 120.00 | 73.00 | 67.20 | 70.20 | 0.00 | - | 4 | 32 | 61.04% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-03-26 3:52PM EDT | 145.00 | 46.46 | 47.50 | 52.40 | 0.00 | - | 3 | 4 | 76.21% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 40.56% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 51.65% |
| RSG240719C00160000 | 2024-03-20 10:21AM EDT | 160.00 | 30.80 | 29.50 | 34.30 | 0.00 | - | 21 | 50 | 54.81% |
| RSG240719C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 20.49 | 22.50 | 25.40 | 0.00 | - | 1 | 23 | 32.39% |
| RSG240719C00170000 | 2024-05-08 3:45PM EDT | 170.00 | 19.80 | 17.90 | 21.50 | 0.00 | - | 2 | 942 | 32.09% |
| RSG240719C00175000 | 2024-05-01 9:33AM EDT | 175.00 | 13.20 | 14.40 | 15.60 | 0.00 | - | 1 | 891 | 23.23% |
| RSG240719C00180000 | 2024-05-07 10:06AM EDT | 180.00 | 10.83 | 10.10 | 12.70 | 0.00 | - | 2 | 147 | 25.07% |
| RSG240719C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 2.90 | 6.40 | 7.30 | 0.00 | - | 1 | 158 | 17.41% |
| RSG240719C00190000 | 2024-05-08 11:31AM EDT | 190.00 | 4.90 | 3.60 | 4.20 | 0.00 | - | 5 | 200 | 15.52% |
| RSG240719C00195000 | 2024-05-08 1:31PM EDT | 195.00 | 2.10 | 1.70 | 2.05 | 0.00 | - | 5 | 240 | 14.14% |
| RSG240719C00200000 | 2024-05-06 11:55AM EDT | 200.00 | 0.90 | 0.70 | 1.05 | 0.00 | - | 2 | 209 | 14.27% |
| RSG240719C00210000 | 2024-05-01 11:56AM EDT | 210.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 19.12% |
| RSG240719C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 24.71% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 46.36% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 42.11% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 47.95% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 55.31% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 29.94% |
| RSG240719P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 47.98% |
| RSG240719P00165000 | 2024-05-03 1:56PM EDT | 165.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 22.11% |
| RSG240719P00170000 | 2024-05-07 1:16PM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 146 | 18.19% |
| RSG240719P00175000 | 2024-05-07 10:06AM EDT | 175.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 1 | 163 | 14.52% |
| RSG240719P00180000 | 2024-05-08 11:38AM EDT | 180.00 | 1.15 | 1.30 | 1.50 | 0.00 | - | 2 | 146 | 13.35% |
| RSG240719P00185000 | 2024-05-08 2:06PM EDT | 185.00 | 3.40 | 2.55 | 3.00 | +0.75 | +39.47% | 1 | 75 | 12.97% |
| RSG240719P00190000 | 2024-05-08 10:59AM EDT | 190.00 | 4.10 | 4.60 | 5.30 | 0.00 | - | 1 | 170 | 12.40% |
| RSG240719P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 9.60 | 5.90 | 9.00 | 0.00 | - | 1 | 166 | 13.51% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 28.44% |
| RSG240719P00210000 | 2024-04-05 3:43PM EDT | 210.00 | 21.70 | 22.00 | 26.80 | 0.00 | - | 1 | 0 | 36.42% |
