Deutsche Märkte geschlossen

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
205,71-3,10 (-1,48%)
Ab 02:32PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240531C001700002024-05-23 10:34AM EDT170.0040.1834.2037.900.00-20104.69%
WM240531C001800002024-05-23 10:34AM EDT180.0029.6925.3027.900.00-2297.85%
WM240531C001900002024-04-16 10:50AM EDT190.0017.8019.3022.800.00--1139.77%
WM240531C002000002024-05-28 10:00AM EDT200.005.946.007.20-3.07-34.07%1543.19%
WM240531C002050002024-05-28 1:56PM EDT205.001.701.701.85-3.80-69.09%346217.12%
WM240531C002075002024-05-28 12:01PM EDT207.500.800.550.70-1.50-65.22%134316.46%
WM240531C002100002024-05-28 1:31PM EDT210.000.160.100.25-0.63-79.75%3124817.53%
WM240531C002125002024-05-28 11:56AM EDT212.500.060.050.10-0.24-80.00%412819.43%
WM240531C002150002024-05-28 11:02AM EDT215.000.050.050.10-0.08-61.54%228024.81%
WM240531C002175002024-05-28 11:01AM EDT217.500.050.000.15-0.09-64.29%1232.37%
WM240531C002200002024-05-17 9:34AM EDT220.000.100.000.250.00-12341.70%
WM240531C002225002024-05-13 10:00AM EDT222.500.050.001.600.00-4462.79%
WM240531C002250002024-05-22 9:39AM EDT225.000.050.002.150.00-15275.20%
WM240531C002275002024-05-22 9:39AM EDT227.500.050.002.150.00--281.45%
WM240531C002300002024-05-17 11:30AM EDT230.000.050.002.150.00-1987.50%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240531P001850002024-04-18 3:22PM EDT185.000.750.002.150.00--187.11%
WM240531P001875002024-05-22 9:40AM EDT187.500.050.002.150.00--179.15%
WM240531P001900002024-05-22 9:40AM EDT190.000.050.002.150.00-2371.09%
WM240531P001950002024-04-30 3:53PM EDT195.000.500.002.150.00--254.57%
WM240531P001975002024-05-23 2:19PM EDT197.500.060.001.600.00--154.44%
WM240531P002000002024-05-28 11:31AM EDT200.000.050.050.20-0.10-66.67%71220.70%
WM240531P002025002024-05-28 2:16PM EDT202.500.200.150.30-0.05-20.00%88715.63%
WM240531P002050002024-05-28 1:40PM EDT205.000.800.650.80+0.30+60.00%3216613.06%
WM240531P002075002024-05-28 1:09PM EDT207.502.101.902.15+1.35+180.00%29385311.74%
WM240531P002100002024-05-28 12:42PM EDT210.004.203.904.40+2.40+133.33%10985314.01%
WM240531P002125002024-05-28 9:52AM EDT212.506.176.408.30+2.35+61.52%56146.12%
WM240531P002150002024-05-16 2:46PM EDT215.003.778.4010.400.00-1248.15%