Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
15.327,02 -78,47 (-0,51%) Euro Stoxx 50
4.137,91 -29,46 (-0,71%) Dow Jones 30
34.006,88 +43,04 (+0,13%) Gold
1.931,90 -4,70 (-0,24%) EUR/USD
1,0603 +0,0009 (+0,08%) Bitcoin EUR
24.781,80 +168,28 (+0,68%)
Republic Services, Inc. (RSG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG231020C00095000 | 2023-05-16 3:50PM EDT | 95.00 | 53.50 | 49.40 | 52.30 | 0.00 | - | 1 | 1 | 109.08% |
| RSG231020C00115000 | 2023-05-18 12:00PM EDT | 115.00 | 30.67 | 29.70 | 34.40 | 0.00 | - | 2 | 0 | 63.38% |
| RSG231020C00120000 | 2023-09-20 10:20AM EDT | 120.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RSG231020C00125000 | 2023-04-24 9:30AM EDT | 125.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| RSG231020C00130000 | 2023-09-08 12:25PM EDT | 130.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSG231020C00135000 | 2023-09-22 12:52PM EDT | 135.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RSG231020C00140000 | 2023-09-20 3:14PM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RSG231020C00145000 | 2023-09-18 9:54AM EDT | 145.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSG231020C00150000 | 2023-09-25 3:10PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RSG231020C00155000 | 2023-09-21 11:45AM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSG231020C00160000 | 2023-09-22 12:51PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RSG231020C00165000 | 2023-09-18 10:23AM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RSG231020C00170000 | 2023-09-18 9:30AM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RSG231020C00180000 | 2023-08-03 12:15PM EDT | 180.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | - | 1 | 59.08% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG231020P00095000 | 2023-02-28 11:27AM EDT | 95.00 | 1.05 | 0.00 | 3.40 | 0.00 | - | - | 1 | 125.71% |
| RSG231020P00110000 | 2023-03-21 12:13PM EDT | 110.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | - | 2 | 100.59% |
| RSG231020P00115000 | 2023-08-01 12:25PM EDT | 115.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 1 | 2,002 | 70.12% |
| RSG231020P00120000 | 2023-09-25 9:30AM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RSG231020P00125000 | 2023-08-11 11:17AM EDT | 125.00 | 0.44 | 0.00 | 2.60 | 0.00 | - | 1 | 272 | 54.39% |
| RSG231020P00130000 | 2023-09-21 9:30AM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RSG231020P00135000 | 2023-09-22 10:31AM EDT | 135.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSG231020P00140000 | 2023-09-25 9:57AM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RSG231020P00145000 | 2023-09-25 2:41PM EDT | 145.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| RSG231020P00150000 | 2023-09-25 12:02PM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RSG231020P00155000 | 2023-08-17 3:58PM EDT | 155.00 | 9.45 | 4.40 | 7.10 | 0.00 | - | 1 | 378 | 0.00% |
| RSG231020P00160000 | 2023-07-21 11:48AM EDT | 160.00 | 6.30 | 11.60 | 15.90 | 0.00 | - | 160 | 32 | 44.31% |
