Mercados españoles abiertos en 5 hrs 17 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.054,85 -1.024,85 (-2,69%) Dólar/Euro
1,0621 -0,0025 (-0,23%) Petróleo Brent
89,31 +2,20 (+2,53%) Bitcoin EUR
57.584,10 -391,06 (-0,67%)
Republic Services, Inc. (RSG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240419C00095000 | 2023-12-04 4:54PM EDT | 95.00 | 68.79 | 68.30 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
| RSG240419C00120000 | 2024-02-27 12:48PM EDT | 120.00 | 65.25 | 69.00 | 73.90 | 0.00 | - | 32 | 1 | 675.59% |
| RSG240419C00135000 | 2023-11-24 1:59PM EDT | 135.00 | 27.99 | 27.00 | 31.60 | 0.00 | - | 1 | 14 | 0.00% |
| RSG240419C00140000 | 2024-03-26 3:52PM EDT | 140.00 | 50.03 | 46.50 | 51.00 | 0.00 | - | 3 | 0 | 462.70% |
| RSG240419C00145000 | 2024-02-27 2:26PM EDT | 145.00 | 40.69 | 44.20 | 49.00 | 0.00 | - | 1 | 55 | 455.08% |
| RSG240419C00150000 | 2024-04-18 2:12PM EDT | 150.00 | 38.48 | 36.50 | 41.00 | +0.28 | +0.73% | 1 | 14 | 380.18% |
| RSG240419C00155000 | 2024-03-20 10:21AM EDT | 155.00 | 33.76 | 31.60 | 36.00 | 0.00 | - | 21 | 5 | 340.04% |
| RSG240419C00160000 | 2024-04-18 2:12PM EDT | 160.00 | 28.47 | 26.60 | 31.00 | +0.97 | +3.53% | 1 | 24 | 300.29% |
| RSG240419C00165000 | 2024-04-18 3:42PM EDT | 165.00 | 23.82 | 22.40 | 26.00 | +0.25 | +1.06% | 11 | 116 | 149.22% |
| RSG240419C00170000 | 2024-04-17 2:32PM EDT | 170.00 | 18.15 | 16.50 | 21.00 | -0.35 | -1.89% | 2 | 79 | 221.19% |
| RSG240419C00175000 | 2024-04-18 3:56PM EDT | 175.00 | 16.00 | 11.50 | 15.70 | +2.80 | +21.21% | 3 | 274 | 169.73% |
| RSG240419C00180000 | 2024-04-17 11:45AM EDT | 180.00 | 8.33 | 6.50 | 11.30 | 0.00 | - | 2 | 510 | 148.88% |
| RSG240419C00185000 | 2024-04-18 3:41PM EDT | 185.00 | 3.60 | 1.75 | 6.50 | +1.10 | +44.00% | 1 | 394 | 108.11% |
| RSG240419C00190000 | 2024-04-18 3:10PM EDT | 190.00 | 0.10 | 0.15 | 1.25 | -0.25 | -71.43% | 40 | 400 | 43.36% |
| RSG240419C00195000 | 2024-04-15 1:05PM EDT | 195.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 261 | 38.57% |
| RSG240419C00200000 | 2024-04-15 1:05PM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 54.69% |
| RSG240419C00210000 | 2024-02-28 4:59PM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 120.90% |
| RSG240419C00220000 | 2024-02-26 10:36AM EDT | 220.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 174.80% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG240419P00110000 | 2023-08-22 10:17AM EDT | 110.00 | 0.84 | 0.25 | 4.70 | 0.00 | - | 8 | 8 | 777.73% |
| RSG240419P00115000 | 2023-10-13 12:14PM EDT | 115.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 2 | 452.34% |
| RSG240419P00120000 | 2023-10-24 9:55AM EDT | 120.00 | 1.50 | 0.15 | 1.15 | 0.00 | - | 1 | 4 | 499.02% |
| RSG240419P00125000 | 2024-03-06 4:10PM EDT | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 331.25% |
| RSG240419P00130000 | 2023-12-26 4:37PM EDT | 130.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 373.44% |
| RSG240419P00135000 | 2024-03-28 9:30AM EDT | 135.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 5 | 526.37% |
| RSG240419P00140000 | 2024-02-27 4:52PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 257.81% |
| RSG240419P00145000 | 2024-02-27 4:52PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 230.86% |
| RSG240419P00150000 | 2024-03-20 1:38PM EDT | 150.00 | 0.04 | 0.00 | 3.90 | 0.00 | - | 3 | 59 | 375.68% |
| RSG240419P00155000 | 2024-02-14 12:07PM EDT | 155.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 4 | 521 | 338.48% |
| RSG240419P00160000 | 2024-03-06 11:49AM EDT | 160.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 946 | 128.13% |
| RSG240419P00165000 | 2024-02-27 10:30AM EDT | 165.00 | 0.59 | 0.00 | 0.30 | 0.00 | - | 1 | 251 | 138.09% |
| RSG240419P00170000 | 2024-03-21 3:47PM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 85.94% |
| RSG240419P00175000 | 2024-04-16 10:53AM EDT | 175.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 4 | 166 | 194.24% |
| RSG240419P00180000 | 2024-04-16 10:53AM EDT | 180.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 8 | 1,129 | 48.44% |
| RSG240419P00185000 | 2024-04-16 10:53AM EDT | 185.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | 4 | 93 | 31.84% |
| RSG240419P00190000 | 2024-04-18 1:22PM EDT | 190.00 | 1.82 | 0.35 | 2.35 | -0.28 | -13.33% | 28 | 110 | 45.22% |
| RSG240419P00195000 | 2024-02-29 10:30AM EDT | 195.00 | 11.00 | 2.10 | 6.30 | 0.00 | - | 1 | 3 | 49.41% |
© 2024 Yahoo. Todos los derechos reservados.