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
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.383,19 +3.509,71 (+6,40%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Echtzeitpreis. 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 | 33.50 | 37.90 | 0.00 | - | - | 1 | 56.35% |
| RSG240517C00155000 | 2024-05-01 2:51PM EDT | 155.00 | 32.00 | 28.50 | 33.30 | 0.00 | - | 1 | 1 | 55.86% |
| RSG240517C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 29.39 | 23.60 | 28.40 | 0.00 | - | - | 1 | 50.17% |
| RSG240517C00165000 | 2024-04-17 3:44PM EDT | 165.00 | 24.61 | 18.60 | 23.40 | 0.00 | - | - | 1 | 72.89% |
| RSG240517C00170000 | 2024-04-15 2:00PM EDT | 170.00 | 19.43 | 13.50 | 18.30 | 0.00 | - | 1 | 5 | 60.21% |
| RSG240517C00175000 | 2024-05-01 10:04AM EDT | 175.00 | 8.50 | 8.60 | 13.40 | 0.00 | - | 1 | 2 | 49.10% |
| RSG240517C00180000 | 2024-05-02 3:58PM EDT | 180.00 | 7.00 | 5.30 | 6.70 | 0.00 | - | 15 | 20 | 22.57% |
| RSG240517C00185000 | 2024-05-03 1:47PM EDT | 185.00 | 2.62 | 2.40 | 2.65 | -1.48 | -36.10% | 9 | 100 | 16.48% |
| RSG240517C00190000 | 2024-05-03 10:17AM EDT | 190.00 | 0.50 | 0.50 | 0.70 | -0.25 | -33.33% | 20 | 363 | 15.50% |
| RSG240517C00195000 | 2024-05-03 11:57AM EDT | 195.00 | 0.12 | 0.05 | 0.25 | -0.08 | -40.00% | 3 | 374 | 18.21% |
| RSG240517C00200000 | 2024-05-02 3:47PM EDT | 200.00 | 0.05 | 0.05 | 1.25 | 0.00 | - | 5 | 177 | 38.87% |
| RSG240517C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 67.09% |
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 | 46.58% |
| RSG240517P00170000 | 2024-04-30 9:37AM EDT | 170.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 20 | 28 | 39.65% |
| RSG240517P00175000 | 2024-05-02 3:35PM EDT | 175.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 23.44% |
| RSG240517P00180000 | 2024-05-03 11:17AM EDT | 180.00 | 0.61 | 0.35 | 0.50 | +0.16 | +35.56% | 14 | 231 | 15.87% |
| RSG240517P00185000 | 2024-05-03 1:33PM EDT | 185.00 | 1.69 | 1.50 | 1.75 | -0.06 | -3.43% | 21 | 388 | 13.78% |
| RSG240517P00190000 | 2024-05-03 3:36PM EDT | 190.00 | 4.70 | 4.50 | 5.00 | -1.80 | -27.69% | 8 | 335 | 13.67% |
| RSG240517P00195000 | 2024-05-01 10:57AM EDT | 195.00 | 10.33 | 7.00 | 11.60 | 0.00 | - | 22 | 43 | 37.88% |
