Deutsche Märkte schließen in 2 Stunden 18 Minuten

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
223,45+0,65 (+0,29%)
Börsenschluss: 04:00PM EDT
223,70 +0,25 (+0,11%)
Vorbörslich: 08:45AM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240726C001700002024-06-25 11:15AM EDT170.0043.600.000.000.00--10.00%
WM240726C001875002024-07-22 12:21PM EDT187.5034.000.000.000.00-110.00%
WM240726C001900002024-06-27 12:44PM EDT190.0023.570.000.000.00-100.00%
WM240726C002000002024-07-11 11:23AM EDT200.0013.000.000.000.00-120.00%
WM240726C002050002024-07-19 12:53PM EDT205.0018.210.000.000.00-180.00%
WM240726C002075002024-07-16 9:42AM EDT207.5011.250.000.000.00-190.00%
WM240726C002100002024-07-22 10:14AM EDT210.0014.290.000.000.00-1760.00%
WM240726C002125002024-07-19 9:49AM EDT212.5012.100.000.000.00-4360.00%
WM240726C002150002024-07-19 12:20PM EDT215.009.500.000.000.00-11440.00%
WM240726C002175002024-07-22 10:00AM EDT217.506.730.000.000.00-6290.00%
WM240726C002200002024-07-22 3:46PM EDT220.005.900.000.000.00-4408800.00%
WM240726C002225002024-07-22 3:59PM EDT222.504.500.000.000.00-8256420.00%
WM240726C002250002024-07-22 3:44PM EDT225.003.150.000.000.00-1411921.56%
WM240726C002275002024-07-22 3:46PM EDT227.502.290.000.000.00-4625383.13%
WM240726C002300002024-07-22 3:56PM EDT230.001.490.000.000.00-481336.25%
WM240726C002325002024-07-22 3:50PM EDT232.501.000.000.000.00-8336.25%
WM240726C002350002024-07-22 2:02PM EDT235.000.650.000.000.00-41812.50%
WM240726C002375002024-07-22 12:35PM EDT237.500.300.000.000.00-5812.50%
WM240726C002400002024-07-22 3:04PM EDT240.000.250.000.000.00-32112.50%
WM240726C002450002024-07-17 2:23PM EDT245.000.140.000.000.00--125.00%
WM240726C002500002024-07-18 1:06PM EDT250.000.250.000.000.00-40040025.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240726P001650002024-07-09 10:40AM EDT165.000.050.000.000.00--650.00%
WM240726P001700002024-07-17 1:04PM EDT170.000.050.000.000.00-5950.00%
WM240726P001750002024-07-19 11:39AM EDT175.000.050.000.000.00-22150.00%
WM240726P001800002024-07-18 1:43PM EDT180.000.050.000.000.00-5750.00%
WM240726P001850002024-07-22 2:39PM EDT185.000.070.000.000.00-72350.00%
WM240726P001875002024-07-16 10:18AM EDT187.500.060.000.000.00--2525.00%
WM240726P001950002024-07-08 9:30AM EDT195.000.500.000.000.00-1125.00%
WM240726P001975002024-07-22 1:45PM EDT197.500.160.000.000.00-102025.00%
WM240726P002000002024-07-22 1:29PM EDT200.000.210.000.000.00-51825.00%
WM240726P002025002024-07-22 1:59PM EDT202.500.250.000.000.00-111725.00%
WM240726P002050002024-07-22 2:51PM EDT205.000.370.000.000.00-78725.00%
WM240726P002075002024-07-22 2:35PM EDT207.500.550.000.000.00-2412012.50%
WM240726P002100002024-07-22 3:53PM EDT210.000.650.000.000.00-1013612.50%
WM240726P002125002024-07-22 12:29PM EDT212.501.070.000.000.00-75712.50%
WM240726P002150002024-07-22 3:46PM EDT215.001.210.000.000.00-4365276.25%
WM240726P002175002024-07-22 2:57PM EDT217.501.800.000.000.00-13616.25%
WM240726P002200002024-07-22 2:30PM EDT220.002.750.000.000.00-191453.13%
WM240726P002225002024-07-22 2:10PM EDT222.503.790.000.000.00-13851.56%
WM240726P002250002024-07-22 11:37AM EDT225.005.240.000.000.00-5790.00%
WM240726P002275002024-07-18 11:31AM EDT227.505.400.000.000.00-490.00%