Mercados españoles cerrados
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0620 -0,0006 (-0,05%) Petróleo Brent
89,98 -0,12 (-0,13%) Bitcoin EUR
59.987,39 +627,06 (+1,06%)
Republic Services, Inc. (RSG)
NYSE - Nasdaq Precio en tiempo real. 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 | 383.01% |
| 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 | 45.50 | 49.70 | 0.00 | - | 3 | 0 | 129.30% |
| RSG240419C00145000 | 2024-02-27 2:26PM EDT | 145.00 | 40.69 | 44.20 | 49.00 | 0.00 | - | 1 | 55 | 259.77% |
| RSG240419C00150000 | 2024-04-10 10:50AM EDT | 150.00 | 40.00 | 35.50 | 39.60 | 0.00 | - | 2 | 34 | 94.53% |
| RSG240419C00155000 | 2024-03-20 10:21AM EDT | 155.00 | 33.76 | 30.50 | 34.70 | 0.00 | - | 21 | 5 | 88.87% |
| RSG240419C00160000 | 2024-04-15 2:00PM EDT | 160.00 | 27.93 | 25.50 | 29.70 | 0.00 | - | 1 | 24 | 75.98% |
| RSG240419C00165000 | 2024-04-16 9:30AM EDT | 165.00 | 22.51 | 20.60 | 24.40 | -0.38 | -1.66% | 1 | 141 | 123.14% |
| RSG240419C00170000 | 2024-04-09 1:25PM EDT | 170.00 | 19.55 | 15.60 | 19.40 | 0.00 | - | 1 | 79 | 103.32% |
| RSG240419C00175000 | 2024-04-15 1:10PM EDT | 175.00 | 13.00 | 11.10 | 13.50 | 0.00 | - | 10 | 275 | 65.38% |
| RSG240419C00180000 | 2024-04-16 12:20PM EDT | 180.00 | 8.30 | 5.60 | 10.00 | -1.19 | -12.54% | 1 | 512 | 71.24% |
| RSG240419C00185000 | 2024-04-15 1:10PM EDT | 185.00 | 3.30 | 1.80 | 3.40 | 0.00 | - | 5 | 399 | 24.54% |
| RSG240419C00190000 | 2024-04-16 10:19AM EDT | 190.00 | 0.46 | 0.20 | 0.35 | +0.06 | +15.00% | 22 | 400 | 15.43% |
| RSG240419C00195000 | 2024-04-15 1:05PM EDT | 195.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 10 | 261 | 23.05% |
| RSG240419C00200000 | 2024-04-15 1:05PM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 33 | 34.38% |
| RSG240419C00210000 | 2024-02-28 4:59PM EDT | 210.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 64.16% |
| RSG240419C00220000 | 2024-02-26 10:36AM EDT | 220.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 91.11% |
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 | 385.06% |
| RSG240419P00115000 | 2023-10-13 12:14PM EDT | 115.00 | 1.00 | 0.00 | 0.45 | 0.00 | - | - | 2 | 223.05% |
| RSG240419P00120000 | 2023-10-24 9:55AM EDT | 120.00 | 1.50 | 0.15 | 1.15 | 0.00 | - | 1 | 4 | 246.09% |
| RSG240419P00125000 | 2024-03-06 4:10PM EDT | 125.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 162.50% |
| RSG240419P00130000 | 2023-12-26 4:37PM EDT | 130.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 183.40% |
| RSG240419P00135000 | 2024-03-28 9:30AM EDT | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 260.55% |
| RSG240419P00140000 | 2024-02-27 4:52PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 125.98% |
| RSG240419P00145000 | 2024-02-27 4:52PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 112.50% |
| RSG240419P00150000 | 2024-03-20 1:38PM EDT | 150.00 | 0.04 | 0.00 | 3.90 | 0.00 | - | 3 | 59 | 183.50% |
| RSG240419P00155000 | 2024-02-14 12:07PM EDT | 155.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 4 | 521 | 164.75% |
| RSG240419P00160000 | 2024-03-06 11:49AM EDT | 160.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 946 | 61.72% |
| RSG240419P00165000 | 2024-02-27 10:30AM EDT | 165.00 | 0.59 | 0.00 | 0.30 | 0.00 | - | 1 | 251 | 65.82% |
| RSG240419P00170000 | 2024-03-21 3:47PM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 44.14% |
| RSG240419P00175000 | 2024-04-16 10:53AM EDT | 175.00 | 0.33 | 0.00 | 0.40 | +0.30 | +1,000.00% | 4 | 168 | 49.46% |
| RSG240419P00180000 | 2024-04-16 10:53AM EDT | 180.00 | 0.22 | 0.00 | 0.40 | +0.12 | +120.00% | 8 | 1,129 | 33.74% |
| RSG240419P00185000 | 2024-04-16 10:53AM EDT | 185.00 | 0.41 | 0.25 | 0.40 | -0.12 | -22.64% | 4 | 98 | 16.38% |
| RSG240419P00190000 | 2024-04-12 1:06PM EDT | 190.00 | 2.68 | 2.50 | 2.95 | 0.00 | - | 2 | 110 | 16.82% |
| RSG240419P00195000 | 2024-02-29 10:30AM EDT | 195.00 | 11.00 | 2.10 | 6.30 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.