Italia markets open in 8 hours 26 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.134,44 +1.248,40 (+2,19%) CMC Crypto 200
1.347,06 +46,96 (+3,61%)
Republic Services, Inc. (RSG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 36.00 | 40.40 | 0.00 | - | - | 1 | 63.87% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 31.00 | 35.40 | 0.00 | - | 1 | 1 | 55.66% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 26.10 | 30.50 | 0.00 | - | - | 1 | 54.59% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 21.10 | 25.40 | 0.00 | - | - | 1 | 88.57% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 16.00 | 20.50 | 0.00 | - | 1 | 5 | 76.27% |
| RSG240517C00175000 | 2024-05-07 10:06AM EDT | 175.00 | 13.39 | 11.00 | 15.30 | 0.00 | - | 2 | 0 | 59.96% |
| RSG240517C00180000 | 2024-05-07 3:49PM EDT | 180.00 | 8.30 | 6.00 | 10.60 | 0.00 | - | 1 | 19 | 48.80% |
| RSG240517C00185000 | 2024-05-09 1:40PM EDT | 185.00 | 3.70 | 2.30 | 3.90 | -0.10 | -2.63% | 11 | 104 | 16.66% |
| RSG240517C00190000 | 2024-05-09 3:37PM EDT | 190.00 | 0.55 | 0.55 | 0.75 | -0.25 | -31.25% | 19 | 356 | 12.70% |
| RSG240517C00195000 | 2024-05-07 9:49AM EDT | 195.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 374 | 16.75% |
| RSG240517C00200000 | 2024-05-08 11:42AM EDT | 200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 177 | 23.63% |
| RSG240517C00210000 | 2024-05-08 3:56PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 39.94% |
| RSG240517C00220000 | 2024-04-30 3:39PM EDT | 220.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 15 | 55.27% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 53.47% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 28 | 51.95% |
| RSG240517P00175000 | 2024-05-07 3:50PM EDT | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 40.77% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.05 | 0.20 | 0.00 | - | 14 | 223 | 19.78% |
| RSG240517P00185000 | 2024-05-09 1:20PM EDT | 185.00 | 0.35 | 0.20 | 0.40 | -0.17 | -32.69% | 3 | 373 | 12.50% |
| RSG240517P00190000 | 2024-05-09 9:30AM EDT | 190.00 | 3.45 | 1.55 | 3.00 | +1.30 | +60.47% | 1 | 344 | 16.24% |
| RSG240517P00195000 | 2024-05-08 12:42PM EDT | 195.00 | 6.80 | 4.70 | 9.50 | 0.00 | - | 1 | 13 | 44.86% |
| RSG240517P00200000 | 2024-05-01 10:57AM EDT | 200.00 | 15.16 | 9.70 | 14.50 | 0.00 | - | - | 0 | 57.84% |
© 2024 Yahoo. Tutti i diritti riservati.