La bourse ferme dans 31 min
CAC 40
8 185,99 +54,58 (+0,67 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 245,79 +189,40 (+0,48 %) EUR/USD
1,0779 +0,0028 (+0,26 %) Gold future
2 336,00 +13,70 (+0,59 %) Bitcoin EUR
57 030,14 -1 063,00 (-1,83 %)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:59AM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018C00160000 | 2024-05-01 12:23PM EDT | 160.00 | 28.70 | 29.00 | 33.50 | 0.00 | - | 1 | 4 | 33.91% |
| RSG241018C00170000 | 2024-04-12 3:16PM EDT | 170.00 | 23.90 | 22.10 | 22.90 | 0.00 | - | 1 | 3 | 24.69% |
| RSG241018C00180000 | 2024-04-19 3:40PM EDT | 180.00 | 17.30 | 14.30 | 16.10 | 0.00 | - | 1 | 1 | 23.79% |
| RSG241018C00185000 | 2024-05-03 3:50PM EDT | 185.00 | 10.30 | 10.90 | 11.40 | 0.00 | - | 3 | 36 | 19.76% |
| RSG241018C00190000 | 2024-05-02 2:44PM EDT | 190.00 | 7.00 | 8.00 | 9.10 | 0.00 | - | 7 | 146 | 19.98% |
| RSG241018C00195000 | 2024-05-02 11:18AM EDT | 195.00 | 5.85 | 5.60 | 7.70 | 0.00 | - | 1 | 12 | 21.24% |
| RSG241018C00200000 | 2024-05-08 10:16AM EDT | 200.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 1 | 88 | 16.86% |
| RSG241018C00210000 | 2024-05-09 9:30AM EDT | 210.00 | 1.35 | 1.40 | 1.65 | -0.30 | -18.18% | 1 | 21 | 15.98% |
| RSG241018C00220000 | 2024-05-01 11:00AM EDT | 220.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 12 | 15 | 15.82% |
| RSG241018C00230000 | 2024-04-26 11:52AM EDT | 230.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 19.73% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241018P00160000 | 2024-05-08 10:36AM EDT | 160.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 2 | 1 | 17.63% |
| RSG241018P00165000 | 2024-05-01 2:12PM EDT | 165.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 1 | 9 | 16.82% |
| RSG241018P00170000 | 2024-04-29 9:53AM EDT | 170.00 | 1.70 | 1.55 | 1.80 | 0.00 | - | 22 | 28 | 16.08% |
| RSG241018P00175000 | 2024-05-06 3:45PM EDT | 175.00 | 2.95 | 2.35 | 2.55 | 0.00 | - | 10 | 20 | 15.06% |
| RSG241018P00180000 | 2024-04-26 12:34PM EDT | 180.00 | 3.27 | 3.40 | 3.70 | 0.00 | - | 3 | 25 | 14.26% |
| RSG241018P00185000 | 2024-04-30 3:56PM EDT | 185.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 1 | 43 | 13.28% |
| RSG241018P00190000 | 2024-04-30 3:56PM EDT | 190.00 | 6.80 | 7.00 | 7.30 | 0.00 | - | 85 | 130 | 12.43% |
| RSG241018P00200000 | 2024-04-23 10:42AM EDT | 200.00 | 11.20 | 12.90 | 13.50 | 0.00 | - | - | 4 | 10.79% |
