Marchés français ouverture 4 h 25 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 336,47 +134,10 (+0,35 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 409,76 +95,90 (+0,52 %) Bitcoin EUR
57 267,56 -1 086,06 (-1,86 %)
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 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 36.40 | 40.00 | 0.00 | - | - | 1 | 98.39% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 31.40 | 35.00 | 0.00 | - | 1 | 1 | 86.82% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 26.40 | 30.00 | 0.00 | - | - | 1 | 75.39% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 21.30 | 25.00 | 0.00 | - | - | 1 | 62.99% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 16.30 | 20.00 | 0.00 | - | 1 | 5 | 51.71% |
| RSG240517C00175000 | 2024-05-07 10:06AM EDT | 175.00 | 13.39 | 11.40 | 15.00 | 0.00 | - | 2 | 0 | 63.67% |
| RSG240517C00180000 | 2024-05-07 3:49PM EDT | 180.00 | 8.30 | 6.50 | 9.90 | 0.00 | - | 1 | 19 | 47.57% |
| RSG240517C00185000 | 2024-05-08 1:51PM EDT | 185.00 | 3.80 | 2.95 | 3.60 | -0.04 | -1.04% | 2 | 105 | 19.25% |
| RSG240517C00190000 | 2024-05-08 2:43PM EDT | 190.00 | 0.80 | 0.45 | 0.75 | -0.20 | -20.00% | 105 | 364 | 15.02% |
| RSG240517C00195000 | 2024-05-07 9:49AM EDT | 195.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 374 | 19.29% |
| RSG240517C00200000 | 2024-05-07 3:21PM EDT | 200.00 | 0.09 | 0.05 | 0.25 | +0.04 | +80.00% | 1 | 177 | 27.83% |
| RSG240517C00210000 | 2024-05-08 3:56PM EDT | 210.00 | 0.05 | 0.05 | 0.40 | -0.05 | -50.00% | 1 | 49 | 47.41% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 15 | 50.39% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.15% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 28 | 53.15% |
| RSG240517P00175000 | 2024-05-07 3:50PM EDT | 175.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 27.74% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.05 | 0.25 | 0.00 | - | 14 | 223 | 19.43% |
| RSG240517P00185000 | 2024-05-08 1:21PM EDT | 185.00 | 0.52 | 0.45 | 0.65 | +0.02 | +4.00% | 1 | 373 | 13.23% |
| RSG240517P00190000 | 2024-05-08 12:08PM EDT | 190.00 | 2.15 | 2.60 | 4.80 | -2.55 | -54.26% | 13 | 333 | 27.88% |
| RSG240517P00195000 | 2024-05-08 12:42PM EDT | 195.00 | 6.80 | 5.50 | 9.50 | -3.53 | -34.17% | 1 | 13 | 39.28% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 10.50 | 13.90 | 0.00 | - | - | 0 | 43.99% |
