Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.563,41 -876,74 (-1,53%)
Republic Services, Inc. (RSG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-06-20 2:54PM EDT | 95.00 | 99.00 | 98.10 | 103.00 | 0.00 | - | 1 | 1 | 70.17% |
| RSG241115C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 69.46 | 73.60 | 78.50 | 0.00 | - | - | 32 | 54.11% |
| RSG241115C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 41.40 | 39.00 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| RSG241115C00155000 | 2024-06-21 3:34PM EDT | 155.00 | 39.85 | 39.60 | 44.50 | 0.00 | - | 4 | 3 | 43.32% |
| RSG241115C00160000 | 2024-06-17 9:30AM EDT | 160.00 | 32.30 | 35.00 | 39.70 | 0.00 | - | 2 | 5 | 39.96% |
| RSG241115C00165000 | 2024-06-26 2:48PM EDT | 165.00 | 32.20 | 30.30 | 35.00 | 0.00 | - | 5 | 6 | 36.87% |
| RSG241115C00170000 | 2024-05-30 9:30AM EDT | 170.00 | 17.25 | 26.00 | 30.50 | 0.00 | - | 15 | 9 | 34.22% |
| RSG241115C00175000 | 2024-06-24 2:09PM EDT | 175.00 | 24.00 | 21.50 | 26.00 | 0.00 | - | 2 | 24 | 31.40% |
| RSG241115C00180000 | 2024-06-20 11:03AM EDT | 180.00 | 17.60 | 17.10 | 22.00 | 0.00 | - | 1 | 17 | 29.56% |
| RSG241115C00185000 | 2024-06-24 9:59AM EDT | 185.00 | 15.35 | 13.50 | 18.00 | 0.00 | - | 1 | 38 | 27.32% |
| RSG241115C00190000 | 2024-06-24 10:29AM EDT | 190.00 | 12.05 | 11.50 | 13.00 | 0.00 | - | 3 | 24 | 22.53% |
| RSG241115C00195000 | 2024-06-28 2:31PM EDT | 195.00 | 9.40 | 8.40 | 9.30 | 0.00 | - | 5 | 146 | 20.02% |
| RSG241115C00200000 | 2024-06-14 10:04AM EDT | 200.00 | 3.60 | 5.50 | 7.00 | 0.00 | - | 2 | 99 | 19.64% |
| RSG241115C00210000 | 2024-06-20 3:28PM EDT | 210.00 | 2.70 | 0.75 | 5.00 | 0.00 | - | 20 | 57 | 22.28% |
| RSG241115C00220000 | 2024-06-27 1:20PM EDT | 220.00 | 1.20 | 0.10 | 3.50 | 0.00 | - | 1 | 27 | 24.08% |
| RSG241115C00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 32.56% |
| RSG241115C00240000 | 2024-06-21 9:39AM EDT | 240.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 104 | 37.10% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.91% |
| RSG241115P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.00% |
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 32.81% |
| RSG241115P00145000 | 2024-05-03 3:46PM EDT | 145.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 2 | 0 | 30.30% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 13 | 27.80% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 38.19% |
| RSG241115P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 1.40 | 0.30 | 3.40 | 0.00 | - | 1 | 19 | 29.83% |
| RSG241115P00170000 | 2024-06-24 12:28PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 27 | 30.44% |
| RSG241115P00175000 | 2024-06-18 1:15PM EDT | 175.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 26.55% |
| RSG241115P00180000 | 2024-06-14 3:59PM EDT | 180.00 | 3.70 | 0.20 | 2.85 | 0.00 | - | 7 | 17 | 17.48% |
| RSG241115P00185000 | 2024-06-24 3:46PM EDT | 185.00 | 3.40 | 2.35 | 4.10 | 0.00 | - | 2 | 44 | 16.89% |
| RSG241115P00190000 | 2024-06-26 12:21PM EDT | 190.00 | 5.10 | 4.60 | 5.50 | 0.00 | - | 5 | 322 | 15.75% |
| RSG241115P00195000 | 2024-06-26 1:33PM EDT | 195.00 | 7.10 | 5.60 | 7.60 | 0.00 | - | 25 | 90 | 15.12% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 22.86% |
© 2024 Yahoo. Tutti i diritti riservati.