Deutsche Märkte geschlossen

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
222,80-0,30 (-0,13%)
Börsenschluss: 04:00PM EDT
222,60 -0,20 (-0,09%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM260116C000850002024-01-12 10:39AM EDT85.0097.00103.70108.000.00--30.00%
WM260116C001000002024-07-05 10:01AM EDT100.00113.75123.50128.500.00-2355.53%
WM260116C001100002024-07-16 10:05AM EDT110.00114.00114.50119.000.00-2451.29%
WM260116C001250002024-07-01 2:17PM EDT125.0090.53101.00105.500.00-1147.00%
WM260116C001300002024-01-02 10:46AM EDT130.0059.4063.2066.900.00-140.00%
WM260116C001350002024-04-29 12:44PM EDT135.0085.8075.0080.000.00--30.00%
WM260116C001400002024-07-02 2:28PM EDT140.0076.9987.0092.000.00-1342.63%
WM260116C001450002023-12-28 11:29AM EDT145.0045.3050.7052.600.00-1180.00%
WM260116C001500002024-04-12 3:39PM EDT150.0066.5069.5074.500.00-1622.50%
WM260116C001550002024-04-26 3:34PM EDT155.0067.0062.5067.000.00-130.00%
WM260116C001600002024-05-28 9:30AM EDT160.0060.3562.0066.500.00-16424.24%
WM260116C001650002024-06-27 10:38AM EDT165.0061.2065.7070.400.00-1936.47%
WM260116C001700002024-07-17 9:30AM EDT170.0061.7063.3064.800.00-13733.45%
WM260116C001750002024-04-18 11:45AM EDT175.0047.5048.1052.300.00-11620.65%
WM260116C001800002024-07-17 11:49AM EDT180.0056.5053.4056.500.00-13031.28%
WM260116C001850002024-07-17 11:49AM EDT185.0052.4550.6052.900.00-11130.76%
WM260116C001900002024-06-14 3:20PM EDT190.0033.0437.5041.900.00-38521.62%
WM260116C001950002024-07-18 10:01AM EDT195.0045.0043.6045.100.00-17628.76%
WM260116C002000002024-07-12 10:21AM EDT200.0030.0040.1041.700.00-115728.17%
WM260116C002100002024-07-17 1:49PM EDT210.0034.5133.2035.000.00-121126.78%
WM260116C002200002024-07-19 10:16AM EDT220.0029.3027.2028.80+0.90+3.17%8238725.46%
WM260116C002300002024-07-19 1:54PM EDT230.0022.6021.8023.30-0.18-0.79%1016724.31%
WM260116C002400002024-07-17 2:45PM EDT240.0018.1517.1019.300.00-3514224.05%
WM260116C002500002024-07-19 9:36AM EDT250.0015.1013.1015.00+1.60+11.85%117923.00%
WM260116C002600002024-06-03 2:52PM EDT260.004.795.306.800.00-2017.20%
WM260116C002700002024-07-15 10:22AM EDT270.005.507.109.000.00-61821.84%
WM260116C002800002024-06-26 10:07AM EDT280.003.805.107.600.00-12222.30%
WM260116C002900002024-06-26 12:02PM EDT290.002.703.506.200.00-21622.42%
WM260116C003000002024-07-18 10:26AM EDT300.003.202.603.600.00-41720.32%
WM260116C003100002024-07-15 1:11PM EDT310.001.901.753.600.00-11221.80%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM260116P000800002023-11-15 3:19PM EDT80.000.750.001.500.00-81249.84%
WM260116P000850002023-11-17 1:01PM EDT85.000.750.001.650.00-2148.06%
WM260116P000950002024-06-07 10:39AM EDT95.000.500.101.850.00-121644.10%
WM260116P001000002024-03-25 3:25PM EDT100.000.540.200.000.00-1112.50%
WM260116P001100002024-04-23 9:30AM EDT110.000.970.002.550.00-2740.23%
WM260116P001150002023-11-24 11:46AM EDT115.002.601.552.400.00-1637.51%
WM260116P001200002024-01-03 3:05PM EDT120.002.401.451.700.00-6432.76%
WM260116P001250002024-03-28 11:28AM EDT125.001.230.651.750.00-1131.11%
WM260116P001300002024-06-25 9:33AM EDT130.001.451.101.350.00-22327.70%
WM260116P001350002024-02-27 2:44PM EDT135.001.601.552.050.00-11728.64%
WM260116P001400002024-05-10 3:41PM EDT140.001.750.003.000.00-12129.69%
WM260116P001450002024-04-16 11:53AM EDT145.003.011.052.550.00-51326.70%
WM260116P001500002024-06-24 10:58AM EDT150.002.201.052.200.00-35124.06%
WM260116P001550002024-05-03 3:49PM EDT155.003.132.554.700.00-14128.07%
WM260116P001600002024-07-02 9:30AM EDT160.002.652.403.900.00-105524.70%
WM260116P001650002024-05-17 1:58PM EDT165.004.002.054.800.00-11424.65%
WM260116P001700002024-07-19 10:44AM EDT170.003.703.403.900.00-22621.32%
WM260116P001750002024-07-19 10:26AM EDT175.004.104.004.50-0.10-2.38%29020.69%
WM260116P001800002024-07-19 10:26AM EDT180.004.804.605.300.00-23420.25%
WM260116P001850002024-07-18 11:50AM EDT185.005.805.306.100.00-184119.65%
WM260116P001900002024-07-19 10:46AM EDT190.006.506.106.90-1.85-22.16%24118.93%
WM260116P001950002024-07-16 1:49PM EDT195.006.607.008.000.00-62218.45%
WM260116P002000002024-07-19 10:38AM EDT200.008.708.109.20-0.70-7.45%35717.91%
WM260116P002100002024-07-19 10:46AM EDT210.0011.5010.8013.50+0.20+1.77%37318.28%
WM260116P002200002024-07-19 10:26AM EDT220.0014.9014.2016.80+0.20+1.36%31016.88%