Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,12 +0,29 (+0,36%) OURO
2.359,30 +2,80 (+0,12%) Bitcoin USD
68.636,03 -26,73 (-0,04%)
Republic Services, Inc. (RSG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115C00095000 | 2024-04-26 3:32PM EDT | 95.00 | 99.50 | 91.00 | 95.30 | 0.00 | - | 1 | 1 | 84.02% |
| RSG241115C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 41.40 | 34.70 | 39.50 | 0.00 | - | 1 | 1 | 39.77% |
| RSG241115C00155000 | 2024-04-22 10:22AM EDT | 155.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RSG241115C00160000 | 2024-02-26 10:30AM EDT | 160.00 | 31.42 | 33.00 | 37.60 | 0.00 | - | 2 | 6 | 51.59% |
| RSG241115C00165000 | 2024-03-19 11:16AM EDT | 165.00 | 30.00 | 28.20 | 31.10 | 0.00 | - | 1 | 21 | 43.34% |
| RSG241115C00170000 | 2024-05-17 9:35AM EDT | 170.00 | 23.00 | 18.60 | 22.00 | 0.00 | - | 5 | 24 | 29.55% |
| RSG241115C00175000 | 2024-04-09 1:25PM EDT | 175.00 | 22.15 | 19.20 | 20.10 | 0.00 | - | 5 | 37 | 31.67% |
| RSG241115C00180000 | 2024-05-01 9:51AM EDT | 180.00 | 13.90 | 11.50 | 12.60 | 0.00 | - | 1 | 36 | 21.68% |
| RSG241115C00185000 | 2024-05-17 12:14PM EDT | 185.00 | 11.68 | 7.10 | 9.40 | 0.00 | - | 1 | 37 | 20.14% |
| RSG241115C00190000 | 2024-05-15 3:59PM EDT | 190.00 | 8.71 | 4.00 | 6.80 | 0.00 | - | 1 | 17 | 19.03% |
| RSG241115C00195000 | 2024-05-20 1:16PM EDT | 195.00 | 6.30 | 4.20 | 4.70 | 0.00 | - | 5 | 150 | 18.09% |
| RSG241115C00200000 | 2024-05-20 1:15PM EDT | 200.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 5 | 100 | 17.31% |
| RSG241115C00210000 | 2024-05-08 2:57PM EDT | 210.00 | 2.50 | 1.05 | 1.90 | 0.00 | - | 1 | 44 | 18.74% |
| RSG241115C00220000 | 2024-05-15 9:57AM EDT | 220.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 2 | 28 | 19.15% |
| RSG241115C00230000 | 2024-05-02 2:28PM EDT | 230.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 84 | 35.69% |
| RSG241115C00240000 | 2024-05-22 10:22AM EDT | 240.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 104 | 22.64% |
Opções de vendapara15 de novembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| RSG241115P00125000 | 2024-05-17 9:30AM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 56.15% |
| RSG241115P00130000 | 2024-05-02 9:30AM EDT | 130.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.95% |
| RSG241115P00140000 | 2024-02-23 1:44PM EDT | 140.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 25.67% |
| RSG241115P00145000 | 2024-05-03 3:46PM EDT | 145.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 40.03% |
| RSG241115P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 13 | 20.90% |
| RSG241115P00160000 | 2024-04-30 12:59PM EDT | 160.00 | 0.20 | 0.90 | 4.70 | 0.00 | - | 1 | 0 | 28.39% |
| RSG241115P00165000 | 2024-05-10 9:34AM EDT | 165.00 | 1.40 | 0.20 | 3.90 | 0.00 | - | 1 | 19 | 22.55% |
| RSG241115P00170000 | 2024-05-08 3:55PM EDT | 170.00 | 2.20 | 1.20 | 2.60 | 0.00 | - | 2 | 13 | 15.55% |
| RSG241115P00175000 | 2024-05-28 9:59AM EDT | 175.00 | 3.40 | 3.20 | 3.70 | +0.33 | +10.75% | 4 | 19 | 14.66% |
| RSG241115P00180000 | 2024-05-20 9:30AM EDT | 180.00 | 3.70 | 2.85 | 5.20 | 0.00 | - | 10 | 17 | 13.74% |
| RSG241115P00185000 | 2024-05-17 1:14PM EDT | 185.00 | 5.60 | 6.40 | 7.30 | 0.00 | - | 9 | 23 | 12.99% |
| RSG241115P00190000 | 2024-05-17 1:14PM EDT | 190.00 | 7.70 | 8.10 | 12.00 | 0.00 | - | 2 | 312 | 16.41% |
| RSG241115P00210000 | 2024-02-27 1:02PM EDT | 210.00 | 25.70 | 17.60 | 20.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.