La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 657,55 -75,18 (-0,12 %)
Republic Services, Inc. (RSG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250117C00165000 | 2024-05-17 9:30AM EDT | 165.00 | 29.10 | 27.00 | 31.50 | 0.00 | - | 2 | 2 | 31.71% |
| RSG250117C00170000 | 2024-06-04 11:09AM EDT | 170.00 | 23.50 | 22.50 | 27.20 | 0.00 | - | 1 | 1 | 29.52% |
| RSG250117C00175000 | 2024-05-30 9:30AM EDT | 175.00 | 15.45 | 18.60 | 22.60 | 0.00 | - | 15 | 20 | 26.55% |
| RSG250117C00180000 | 2024-06-05 10:00AM EDT | 180.00 | 15.90 | 15.10 | 19.10 | 0.00 | - | 6 | 6 | 25.43% |
| RSG250117C00185000 | 2024-06-11 2:33PM EDT | 185.00 | 12.90 | 12.10 | 15.50 | 0.00 | - | 3 | 55 | 23.75% |
| RSG250117C00190000 | 2024-06-12 1:26PM EDT | 190.00 | 9.50 | 8.60 | 12.40 | 0.00 | - | 6 | 7 | 22.51% |
| RSG250117C00195000 | 2024-05-29 11:18AM EDT | 195.00 | 5.70 | 6.50 | 9.70 | 0.00 | - | 1 | 6 | 21.47% |
| RSG250117C00200000 | 2024-06-10 12:25PM EDT | 200.00 | 5.80 | 5.80 | 7.50 | 0.00 | - | 2 | 17 | 20.74% |
| RSG250117C00210000 | 2024-06-14 1:49PM EDT | 210.00 | 3.00 | 2.70 | 3.40 | +0.41 | +15.83% | 8 | 32 | 17.87% |
| RSG250117C00220000 | 2024-06-11 12:34PM EDT | 220.00 | 1.45 | 1.20 | 2.20 | 0.00 | - | 1 | 2 | 18.89% |
| RSG250117C00240000 | 2024-05-24 2:19PM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 32.67% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG250117P00120000 | 2024-06-04 11:48AM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.88% |
| RSG250117P00150000 | 2024-05-23 12:25PM EDT | 150.00 | 0.85 | 0.05 | 5.00 | 0.00 | - | - | 3 | 35.17% |
| RSG250117P00155000 | 2024-05-23 12:25PM EDT | 155.00 | 1.10 | 0.10 | 4.90 | 0.00 | - | - | 2 | 31.59% |
| RSG250117P00160000 | 2024-05-23 12:23PM EDT | 160.00 | 1.50 | 0.05 | 4.90 | 0.00 | - | - | 2 | 28.33% |
| RSG250117P00165000 | 2024-06-04 10:56AM EDT | 165.00 | 2.05 | 0.20 | 4.90 | 0.00 | - | 2 | 5 | 25.09% |
| RSG250117P00170000 | 2024-06-10 3:20PM EDT | 170.00 | 2.55 | 0.25 | 4.90 | 0.00 | - | 2 | 3 | 21.83% |
| RSG250117P00175000 | 2024-06-07 2:14PM EDT | 175.00 | 3.70 | 1.05 | 5.60 | 0.00 | - | 1 | 8 | 19.95% |
| RSG250117P00180000 | 2024-05-29 12:41PM EDT | 180.00 | 6.58 | 2.60 | 6.90 | 0.00 | - | 1 | 2 | 18.89% |
| RSG250117P00185000 | 2024-06-12 1:07PM EDT | 185.00 | 6.90 | 3.90 | 8.40 | 0.00 | - | 1 | 4 | 17.67% |
