Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.086,08 +1.802,86 (+3,15%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 98.81 | 89.00 | 93.40 | 0.00 | - | 1 | 0 | 80.81% |
| RSG240719C00120000 | 2024-04-24 10:46AM EDT | 120.00 | 73.00 | 64.30 | 69.00 | 0.00 | - | 4 | 32 | 61.79% |
| RSG240719C00135000 | 2023-12-12 4:34PM EDT | 135.00 | 36.20 | 32.00 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| RSG240719C00145000 | 2024-03-26 3:52PM EDT | 145.00 | 46.46 | 47.50 | 52.40 | 0.00 | - | 3 | 4 | 81.99% |
| RSG240719C00150000 | 2024-02-12 12:51PM EDT | 150.00 | 26.03 | 36.40 | 39.40 | 0.00 | - | 8 | 15 | 51.15% |
| RSG240719C00155000 | 2024-02-26 10:30AM EDT | 155.00 | 34.37 | 35.00 | 39.50 | 0.00 | - | 2 | 1 | 58.14% |
| RSG240719C00160000 | 2024-03-20 10:21AM EDT | 160.00 | 30.80 | 29.50 | 34.30 | 0.00 | - | 21 | 50 | 50.79% |
| RSG240719C00165000 | 2024-05-01 9:30AM EDT | 165.00 | 20.49 | 20.00 | 24.50 | 0.00 | - | 1 | 23 | 35.68% |
| RSG240719C00170000 | 2024-03-20 3:31PM EDT | 170.00 | 20.80 | 20.60 | 24.70 | 0.00 | - | 10 | 942 | 48.46% |
| RSG240719C00175000 | 2024-05-01 9:33AM EDT | 175.00 | 13.20 | 12.10 | 13.90 | 0.00 | - | 1 | 891 | 22.72% |
| RSG240719C00180000 | 2024-04-29 3:05PM EDT | 180.00 | 16.20 | 9.00 | 9.70 | 0.00 | - | 2 | 147 | 19.65% |
| RSG240719C00185000 | 2024-05-01 9:30AM EDT | 185.00 | 2.90 | 5.70 | 6.20 | 0.00 | - | 1 | 158 | 17.50% |
| RSG240719C00190000 | 2024-05-03 9:39AM EDT | 190.00 | 3.50 | 3.40 | 3.70 | -0.98 | -21.88% | 2 | 194 | 16.46% |
| RSG240719C00195000 | 2024-05-02 10:09AM EDT | 195.00 | 2.50 | 1.75 | 1.95 | 0.00 | - | 3 | 238 | 15.56% |
| RSG240719C00200000 | 2024-05-03 11:37AM EDT | 200.00 | 1.07 | 0.75 | 1.05 | +0.02 | +1.90% | 3 | 213 | 15.63% |
| RSG240719C00210000 | 2024-05-01 11:56AM EDT | 210.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 3 | 17 | 21.96% |
| RSG240719C00220000 | 2024-04-24 9:30AM EDT | 220.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 45.05% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240719P00135000 | 2024-04-18 10:07AM EDT | 135.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 58.11% |
| RSG240719P00140000 | 2024-01-19 2:57PM EDT | 140.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 39.40% |
| RSG240719P00145000 | 2023-12-01 10:46AM EDT | 145.00 | 2.30 | 0.35 | 1.90 | 0.00 | - | 7 | 7 | 44.82% |
| RSG240719P00150000 | 2024-02-21 10:38AM EDT | 150.00 | 0.85 | 0.00 | 4.00 | 0.00 | - | 2 | 21 | 51.71% |
| RSG240719P00155000 | 2024-03-01 10:30AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 27.54% |
| RSG240719P00160000 | 2024-04-05 9:30AM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 44.43% |
| RSG240719P00165000 | 2024-05-03 1:56PM EDT | 165.00 | 0.55 | 0.35 | 0.50 | -0.03 | -5.17% | 1 | 58 | 17.92% |
| RSG240719P00170000 | 2024-05-01 12:32PM EDT | 170.00 | 1.00 | 0.30 | 0.85 | 0.00 | - | 1 | 146 | 16.61% |
| RSG240719P00175000 | 2024-05-01 10:36AM EDT | 175.00 | 1.70 | 1.20 | 1.45 | 0.00 | - | 1 | 163 | 15.33% |
| RSG240719P00180000 | 2024-05-03 10:14AM EDT | 180.00 | 2.65 | 2.20 | 2.50 | +1.10 | +70.97% | 13 | 136 | 14.21% |
| RSG240719P00185000 | 2024-05-02 1:26PM EDT | 185.00 | 3.92 | 3.90 | 4.20 | 0.00 | - | 1 | 70 | 13.12% |
| RSG240719P00190000 | 2024-04-30 10:26AM EDT | 190.00 | 3.50 | 6.20 | 8.60 | 0.00 | - | 2 | 169 | 17.73% |
| RSG240719P00195000 | 2024-05-01 2:29PM EDT | 195.00 | 9.60 | 7.60 | 11.00 | 0.00 | - | 1 | 166 | 13.92% |
| RSG240719P00200000 | 2024-04-05 3:43PM EDT | 200.00 | 12.70 | 12.20 | 17.00 | 0.00 | - | 1 | 1 | 21.77% |
| RSG240719P00210000 | 2024-04-05 3:43PM EDT | 210.00 | 21.70 | 22.00 | 26.80 | 0.00 | - | 1 | 0 | 28.24% |
