Italia markets close in 7 hours 32 minutes
FTSE MIB
33.910,03 +428,63 (+1,28%) Dow Jones
39.331,85 +162,33 (+0,41%) Nasdaq
18.028,76 +149,46 (+0,84%) Nikkei 225
40.580,76 +506,07 (+1,26%) Petrolio
83,17 +0,36 (+0,43%) Bitcoin EUR
56.496,43 -1.635,18 (-2,81%)
Republic Services, Inc. (RSG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 89.50 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| RSG240719C00120000 | 2024-06-05 11:50AM EDT | 120.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-06-28 2:05PM EDT | 145.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 0.00% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 36.00 | 40.40 | 0.00 | - | 2 | 1 | 91.11% |
| RSG240719C00160000 | 2024-07-02 12:14PM EDT | 160.00 | 33.10 | 0.00 | 0.00 | -1.53 | -4.42% | 10 | 0 | 0.00% |
| RSG240719C00165000 | 2024-06-26 12:03PM EDT | 165.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RSG240719C00170000 | 2024-06-28 12:00PM EDT | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSG240719C00175000 | 2024-07-01 11:14AM EDT | 175.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RSG240719C00180000 | 2024-07-02 3:34PM EDT | 180.00 | 13.80 | 0.00 | 0.00 | +1.00 | +7.81% | 1 | 0 | 0.00% |
| RSG240719C00185000 | 2024-07-02 2:17PM EDT | 185.00 | 9.00 | 0.00 | 0.00 | +1.00 | +12.50% | 2 | 0 | 0.00% |
| RSG240719C00190000 | 2024-07-02 3:59PM EDT | 190.00 | 4.75 | 0.00 | 0.00 | +1.08 | +29.43% | 29 | 0 | 0.00% |
| RSG240719C00195000 | 2024-07-02 3:59PM EDT | 195.00 | 1.70 | 0.00 | 0.00 | +0.65 | +61.90% | 79 | 0 | 1.56% |
| RSG240719C00200000 | 2024-07-02 3:59PM EDT | 200.00 | 0.45 | 0.00 | 0.00 | +0.25 | +125.00% | 2 | 0 | 3.13% |
| RSG240719C00210000 | 2024-06-25 3:58PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| RSG240719C00220000 | 2024-06-28 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 133.98% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 81.25% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 92.48% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 97.58% |
| RSG240719P00155000 | 2024-06-28 2:36PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSG240719P00160000 | 2024-06-17 3:58PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RSG240719P00165000 | 2024-07-01 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSG240719P00170000 | 2024-06-26 3:58PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSG240719P00175000 | 2024-07-01 11:47AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSG240719P00180000 | 2024-06-28 11:08AM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RSG240719P00185000 | 2024-07-01 11:31AM EDT | 185.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSG240719P00190000 | 2024-07-02 3:37PM EDT | 190.00 | 0.86 | 0.00 | 0.00 | -0.29 | -25.22% | 28 | 0 | 1.56% |
| RSG240719P00195000 | 2024-07-02 3:37PM EDT | 195.00 | 2.74 | 0.00 | 0.00 | -1.01 | -26.93% | 18 | 0 | 0.00% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 64.10% |
| RSG240719P00210000 | 2024-06-24 10:44AM EDT | 210.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.