Deutsche Märkte geschlossen

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
199,89-17,49 (-8,05%)
Ab 03:10PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240726C001700002024-06-25 11:15AM EDT170.0043.6031.3035.300.00--1245.51%
WM240726C001875002024-07-22 12:21PM EDT187.5034.0012.0015.100.00-1190.09%
WM240726C001900002024-06-27 12:44PM EDT190.0023.5710.3012.700.00-1088.62%
WM240726C002000002024-07-25 2:35PM EDT200.002.141.551.75-10.86-83.54%5230.57%
WM240726C002050002024-07-25 2:35PM EDT205.000.320.150.25-17.89-98.24%567828.81%
WM240726C002075002024-07-25 2:43PM EDT207.500.150.000.15-11.10-98.67%46933.69%
WM240726C002100002024-07-25 1:58PM EDT210.000.030.000.05-8.97-99.45%9047334.18%
WM240726C002125002024-07-25 9:51AM EDT212.500.150.000.15-6.50-97.74%235349.61%
WM240726C002150002024-07-25 11:37AM EDT215.000.050.000.05-4.95-99.00%686747.27%
WM240726C002175002024-07-25 12:52PM EDT217.500.030.000.05-3.51-99.15%613453.71%
WM240726C002200002024-07-25 11:38AM EDT220.000.010.000.05-2.38-99.58%3060354.69%
WM240726C002225002024-07-25 1:15PM EDT222.500.020.000.05-1.58-98.75%222,01460.16%
WM240726C002250002024-07-25 12:44PM EDT225.000.050.000.05-0.95-95.00%6341865.63%
WM240726C002275002024-07-25 2:02PM EDT227.500.050.000.05-0.60-92.31%1579171.09%
WM240726C002300002024-07-25 1:25PM EDT230.000.030.000.05-0.32-91.43%2128576.17%
WM240726C002325002024-07-25 11:27AM EDT232.500.050.000.05-0.15-75.00%412581.25%
WM240726C002350002024-07-24 3:59PM EDT235.000.020.000.05-0.08-44.44%515985.94%
WM240726C002375002024-07-24 3:42PM EDT237.500.100.000.100.00-152199.22%
WM240726C002400002024-07-24 3:45PM EDT240.000.250.000.500.00-530131.64%
WM240726C002425002024-07-22 3:06PM EDT242.500.300.001.200.00--1162.21%
WM240726C002450002024-07-24 3:59PM EDT245.000.050.001.050.00-16164.36%
WM240726C002500002024-07-24 10:03AM EDT250.000.050.000.900.00-1400171.88%
WM240726C002550002024-07-24 2:17PM EDT255.000.050.000.900.00-11183.79%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240726P001650002024-07-09 10:40AM EDT165.000.050.001.050.00--6163.28%
WM240726P001700002024-07-17 1:04PM EDT170.000.050.000.300.00-59112.50%
WM240726P001750002024-07-24 10:22AM EDT175.000.050.000.050.00-214273.44%
WM240726P001800002024-07-24 3:59PM EDT180.000.050.000.100.00-338465.63%
WM240726P001850002024-07-24 3:34PM EDT185.000.050.000.050.00-14550.39%
WM240726P001875002024-07-24 2:41PM EDT187.500.050.000.100.00-224648.24%
WM240726P001900002024-07-24 12:15PM EDT190.000.100.000.100.00-101239.84%
WM240726P001925002024-07-24 3:31PM EDT192.500.100.050.100.00-4531.35%
WM240726P001950002024-07-25 2:54PM EDT195.000.250.150.25+0.11+1,100.00%71828.61%
WM240726P001975002024-07-25 2:52PM EDT197.500.520.450.60+0.37+246.67%504525.59%
WM240726P002000002024-07-25 2:35PM EDT200.001.001.251.45+0.73+270.37%58228623.61%
WM240726P002025002024-07-25 2:41PM EDT202.502.452.652.85+2.15+716.67%16216618.16%
WM240726P002050002024-07-25 2:37PM EDT205.004.204.805.20+3.70+740.00%18618122.27%
WM240726P002075002024-07-25 2:27PM EDT207.506.506.508.60+5.85+900.00%13224959.52%
WM240726P002100002024-07-25 2:13PM EDT210.008.829.1011.30+7.76+732.08%1781,31475.59%
WM240726P002125002024-07-25 1:17PM EDT212.509.5010.6013.00+7.93+505.10%419161.52%
WM240726P002150002024-07-25 1:01PM EDT215.0013.0013.2015.20+10.52+424.19%11255551.95%
WM240726P002175002024-07-25 11:55AM EDT217.5016.4015.6018.00+12.84+438.23%4220278.32%
WM240726P002200002024-07-25 10:27AM EDT220.0018.2717.4019.90+13.31+268.35%231730.00%
WM240726P002225002024-07-25 2:43PM EDT222.5021.2020.0023.00+14.60+221.21%2039693.95%
WM240726P002250002024-07-25 2:43PM EDT225.0024.0622.9025.80+16.51+218.68%18088115.63%
WM240726P002275002024-07-25 2:43PM EDT227.5026.6725.0028.30+21.27+393.89%209123.44%