Deutsche Märkte öffnen in 2 Stunden 52 Minuten
Nikkei 225
37.904,43 +275,95 (+0,73%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.037,95 +118,12 (+0,20%) CMC Crypto 200
1.390,56 +7,98 (+0,58%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Republic Services, Inc. (RSG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 39.20 | 41.50 | 46.40 | 0.00 | - | - | 1 | 59.03% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 31.70 | 36.50 | 0.00 | - | - | 1 | 79.04% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 26.80 | 31.50 | 0.00 | - | - | 1 | 70.19% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 21.90 | 26.50 | 0.00 | - | 1 | 5 | 61.37% |
| RSG240517C00175000 | 2024-04-09 3:10PM EDT | 175.00 | 15.71 | 17.00 | 21.80 | 0.00 | - | - | 2 | 54.74% |
| RSG240517C00180000 | 2024-04-24 3:10PM EDT | 180.00 | 13.10 | 12.00 | 16.80 | 0.00 | - | 19 | 20 | 45.52% |
| RSG240517C00185000 | 2024-04-25 3:24PM EDT | 185.00 | 10.10 | 9.00 | 10.30 | +1.15 | +12.85% | 3 | 64 | 26.27% |
| RSG240517C00190000 | 2024-04-25 3:28PM EDT | 190.00 | 6.10 | 6.00 | 6.30 | +0.70 | +12.96% | 19 | 286 | 22.82% |
| RSG240517C00195000 | 2024-04-25 3:42PM EDT | 195.00 | 3.20 | 3.10 | 3.20 | +0.63 | +24.51% | 29 | 328 | 20.37% |
| RSG240517C00200000 | 2024-04-25 2:56PM EDT | 200.00 | 1.25 | 1.25 | 1.45 | +0.25 | +25.00% | 7 | 173 | 19.93% |
| RSG240517C00210000 | 2024-04-22 2:52PM EDT | 210.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 3 | 16 | 20.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240517P00165000 | 2024-04-02 3:52PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 46.51% |
| RSG240517P00170000 | 2024-04-25 12:43PM EDT | 170.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 1 | 27 | 31.01% |
| RSG240517P00175000 | 2024-04-23 1:43PM EDT | 175.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | 3 | 15 | 40.65% |
| RSG240517P00180000 | 2024-04-25 12:54PM EDT | 180.00 | 0.49 | 0.30 | 0.55 | -0.06 | -10.91% | 12 | 206 | 23.68% |
| RSG240517P00185000 | 2024-04-25 3:55PM EDT | 185.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 10 | 367 | 20.44% |
| RSG240517P00190000 | 2024-04-25 3:49PM EDT | 190.00 | 1.95 | 1.90 | 2.05 | -0.55 | -22.00% | 10 | 293 | 18.90% |
| RSG240517P00195000 | 2024-04-25 12:54PM EDT | 195.00 | 4.23 | 3.90 | 5.20 | -0.32 | -7.03% | 8 | 50 | 23.35% |
