La bourse est fermée

Republic Services, Inc. (RSG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
191,44-0,08 (-0,04 %)
À la clôture : 04:00PM EDT
192,11 +0,67 (+0,35 %)
Échanges après Bourse : 07:24PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RSG240419C000950002023-12-04 4:54PM EDT95.0068.7969.0073.800.00-200.00%
RSG240419C001200002024-02-27 12:48PM EDT120.0065.2569.2074.000.00-32186.72%
RSG240419C001350002023-11-24 1:59PM EDT135.0027.9927.0031.600.00-1140.00%
RSG240419C001400002024-03-26 3:52PM EDT140.0050.0349.2054.000.00-3260.74%
RSG240419C001450002024-02-27 2:26PM EDT145.0040.6944.4049.000.00-15559.18%
RSG240419C001500002024-03-26 10:31AM EDT150.0041.5639.1044.00+1.66+4.16%15190.23%
RSG240419C001550002024-03-20 10:21AM EDT155.0033.7634.0038.900.00-218480.30%
RSG240419C001600002024-03-28 3:25PM EDT160.0032.3129.2034.00+1.69+5.52%111172.58%
RSG240419C001650002024-03-26 3:03PM EDT165.0026.5824.1029.00+1.58+6.32%221363.89%
RSG240419C001700002024-03-27 3:23PM EDT170.0021.5819.1024.00+0.80+3.85%313555.20%
RSG240419C001750002024-03-28 11:09AM EDT175.0016.9514.2019.00+2.31+15.78%2031846.42%
RSG240419C001800002024-03-28 11:26AM EDT180.0012.4311.6013.90+2.13+20.68%26252936.73%
RSG240419C001850002024-03-28 12:32PM EDT185.007.306.607.40+0.85+13.18%1046417.36%
RSG240419C001900002024-03-28 2:38PM EDT190.003.203.003.40+0.10+3.23%3236514.01%
RSG240419C001950002024-03-28 11:58AM EDT195.001.000.801.00+0.10+11.11%424012.50%
RSG240419C002000002024-03-28 1:22PM EDT200.000.200.150.25+0.06+42.86%14113.09%
RSG240419C002100002024-02-28 4:59PM EDT210.000.050.000.500.00-1127.10%
RSG240419C002200002024-02-26 10:36AM EDT220.000.370.000.750.00-101040.50%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
RSG240419P001100002023-08-22 10:17AM EDT110.000.840.254.700.00-88168.51%
RSG240419P001150002023-10-13 12:14PM EDT115.001.000.000.450.00--298.44%
RSG240419P001200002023-10-24 9:55AM EDT120.001.500.151.150.00-14108.69%
RSG240419P001250002024-03-06 4:10PM EDT125.000.030.000.250.00-2177.34%
RSG240419P001300002023-12-26 4:37PM EDT130.000.350.000.650.00-21181.84%
RSG240419P001350002024-03-28 9:30AM EDT135.000.100.000.200.00-1662.79%
RSG240419P001400002024-02-27 4:52PM EDT140.000.100.000.200.00-11056.93%
RSG240419P001450002024-02-27 4:52PM EDT145.000.100.000.200.00-113051.27%
RSG240419P001500002024-03-20 1:38PM EDT150.000.040.000.250.00-35952.64%
RSG240419P001550002024-02-14 12:07PM EDT155.000.500.001.300.00-452156.23%
RSG240419P001600002024-03-06 11:49AM EDT160.000.120.000.050.00-594631.84%
RSG240419P001650002024-02-27 10:30AM EDT165.000.590.000.050.00-125126.95%
RSG240419P001700002024-03-21 3:47PM EDT170.000.060.000.100.00-222324.56%
RSG240419P001750002024-03-21 2:12PM EDT175.000.120.000.150.00-416920.85%
RSG240419P001800002024-03-28 11:38AM EDT180.000.170.100.20-0.13-43.33%11,13116.31%
RSG240419P001850002024-03-28 11:38AM EDT185.000.450.401.30-0.15-25.00%19919.81%
RSG240419P001900002024-03-28 2:27PM EDT190.001.701.451.75-0.39-18.66%411212.85%
RSG240419P001950002024-02-29 10:30AM EDT195.0011.002.106.300.00-1322.66%