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
58.647,34 +3.370,24 (+6,10%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 99.50 | 90.00 | 94.50 | 0.00 | - | 1 | 1 | 61.13% |
| RSG241115C00150000 | 2024-02-27 2:26PM EDT | 150.00 | 39.80 | 43.30 | 48.00 | 0.00 | - | - | 1 | 54.70% |
| RSG241115C00155000 | 2024-04-22 10:22AM EDT | 155.00 | 40.79 | 32.60 | 37.40 | 0.00 | - | 4 | 7 | 36.81% |
| RSG241115C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 31.42 | 33.00 | 37.60 | 0.00 | - | 2 | 6 | 45.00% |
| RSG241115C00165000 | 2024-03-19 11:16AM EDT | 165.00 | 30.00 | 28.20 | 31.10 | 0.00 | - | 1 | 21 | 37.47% |
| RSG241115C00170000 | 2024-05-01 9:30AM EDT | 170.00 | 20.50 | 21.60 | 22.80 | 0.00 | - | 1 | 29 | 26.35% |
| RSG241115C00175000 | 2024-04-09 1:25PM EDT | 175.00 | 22.15 | 17.80 | 18.70 | 0.00 | - | 5 | 37 | 24.25% |
| RSG241115C00180000 | 2024-05-01 9:51AM EDT | 180.00 | 13.90 | 12.70 | 15.10 | 0.00 | - | 1 | 36 | 22.75% |
| RSG241115C00185000 | 2024-04-29 12:35PM EDT | 185.00 | 17.65 | 11.10 | 11.90 | 0.00 | - | 1 | 33 | 21.51% |
| RSG241115C00190000 | 2024-05-03 2:40PM EDT | 190.00 | 9.00 | 8.60 | 9.10 | +2.20 | +32.35% | 5 | 18 | 20.42% |
| RSG241115C00195000 | 2024-05-01 9:59AM EDT | 195.00 | 5.75 | 6.30 | 6.80 | 0.00 | - | 1 | 150 | 19.60% |
| RSG241115C00200000 | 2024-05-03 11:26AM EDT | 200.00 | 4.60 | 4.50 | 4.90 | -1.10 | -19.30% | 8 | 98 | 18.84% |
| RSG241115C00210000 | 2024-04-29 12:15PM EDT | 210.00 | 5.00 | 2.10 | 3.10 | 0.00 | - | 1 | 45 | 19.75% |
| RSG241115C00220000 | 2024-04-26 12:24PM EDT | 220.00 | 2.75 | 0.95 | 2.00 | 0.00 | - | 1 | 16 | 20.69% |
| RSG241115C00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.50 | 0.35 | 1.15 | 0.00 | - | 1 | 84 | 20.90% |
| RSG241115C00240000 | 2024-04-30 3:19PM EDT | 240.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 105 | 21.12% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 24.70% |
| RSG241115P00145000 | 2024-05-03 3:46PM EDT | 145.00 | 0.65 | 0.15 | 4.80 | +0.15 | +30.00% | 2 | 2 | 38.36% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.65 | 1.30 | 0.00 | - | 1 | 13 | 22.60% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 1.30 | 2.15 | 0.00 | - | 1 | 0 | 20.29% |
| RSG241115P00165000 | 2024-05-03 3:33PM EDT | 165.00 | 2.00 | 1.85 | 2.25 | +0.55 | +37.93% | 1 | 19 | 17.67% |
| RSG241115P00170000 | 2024-04-29 12:45PM EDT | 170.00 | 2.00 | 2.60 | 2.90 | 0.00 | - | 2 | 13 | 16.38% |
| RSG241115P00175000 | 2024-05-02 1:56PM EDT | 175.00 | 4.00 | 3.60 | 4.00 | 0.00 | - | 6 | 13 | 15.59% |
| RSG241115P00180000 | 2024-05-02 12:24PM EDT | 180.00 | 5.40 | 4.70 | 5.50 | 0.00 | - | 1 | 7 | 14.90% |
| RSG241115P00185000 | 2024-04-25 1:28PM EDT | 185.00 | 5.20 | 6.60 | 7.30 | 0.00 | - | 2 | 16 | 13.96% |
| RSG241115P00190000 | 2024-04-29 12:51PM EDT | 190.00 | 6.70 | 8.90 | 10.80 | 0.00 | - | 47 | 311 | 15.26% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 0.00% |
