La bourse ferme dans 4 h 25 min
CAC 40
8 135,14 +3,73 (+0,05 %) 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
2 318,80 -3,50 (-0,15 %) Bitcoin EUR
56 654,81 -1 501,77 (-2,58 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RSG241115C00150000 | 2024-02-27 2:26PM EDT | 150.00 | 39.80 | 43.30 | 48.00 | 0.00 | - | - | 1 | 51.93% |
| RSG241115C00155000 | 2024-04-22 10:22AM EDT | 155.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RSG241115C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 31.42 | 33.00 | 37.60 | 0.00 | - | 2 | 6 | 42.52% |
| RSG241115C00165000 | 2024-03-19 11:16AM EDT | 165.00 | 30.00 | 28.20 | 31.10 | 0.00 | - | 1 | 21 | 35.03% |
| RSG241115C00170000 | 2024-05-01 9:30AM EDT | 170.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| RSG241115C00175000 | 2024-04-09 1:25PM EDT | 175.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| RSG241115C00180000 | 2024-05-01 9:51AM EDT | 180.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| RSG241115C00185000 | 2024-04-29 12:35PM EDT | 185.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| RSG241115C00190000 | 2024-05-03 2:40PM EDT | 190.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.39% |
| RSG241115C00195000 | 2024-05-01 9:59AM EDT | 195.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| RSG241115C00200000 | 2024-05-07 10:17AM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 1.56% |
| RSG241115C00210000 | 2024-05-08 2:57PM EDT | 210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 3.13% |
| RSG241115C00220000 | 2024-05-08 10:29AM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| RSG241115C00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| RSG241115C00240000 | 2024-04-30 3:19PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.67% |
| RSG241115P00145000 | 2024-05-03 3:46PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSG241115P00165000 | 2024-05-06 3:03PM EDT | 165.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| RSG241115P00170000 | 2024-05-08 3:55PM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 3.13% |
| RSG241115P00175000 | 2024-05-02 1:56PM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 1.56% |
| RSG241115P00180000 | 2024-05-02 12:24PM EDT | 180.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| RSG241115P00185000 | 2024-04-25 1:28PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.39% |
| RSG241115P00190000 | 2024-04-29 12:51PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 47 | 311 | 0.00% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 0.00% |
