Deutsche Märkte geschlossen

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
207,90+1,52 (+0,74%)
Börsenschluss: 03:59PM EDT
207,55 -0,35 (-0,17%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240621C000800002023-11-22 4:48PM EDT80.0092.5095.80100.500.00-110.00%
WM240621C000850002023-11-01 3:16PM EDT85.0080.9088.3092.500.00--10.00%
WM240621C000900002023-09-27 11:23AM EDT90.0068.3271.9074.300.00-110.00%
WM240621C001000002023-09-27 11:23AM EDT100.0058.9762.4065.200.00-110.00%
WM240621C001050002023-06-12 1:11PM EDT105.0061.5366.2069.300.00--10.00%
WM240621C001200002023-09-13 10:48AM EDT120.0043.6742.6043.300.00-440.00%
WM240621C001250002023-06-12 11:53AM EDT125.0043.7248.6050.500.00--20.00%
WM240621C001300002024-06-06 11:26AM EDT130.0072.4675.4079.600.00-10308.01%
WM240621C001350002023-11-03 12:10PM EDT135.0037.0040.1044.500.00-140.00%
WM240621C001400002024-06-06 2:42PM EDT140.0062.2065.6069.600.00-250267.72%
WM240621C001450002023-11-29 4:08PM EDT145.0028.7035.0039.000.00-550.00%
WM240621C001500002024-06-06 2:42PM EDT150.0051.6055.5059.500.00-350226.22%
WM240621C001550002024-06-06 2:42PM EDT155.0046.9050.5054.500.00-500208.11%
WM240621C001600002024-06-18 11:22AM EDT160.0046.4045.5049.50+4.30+10.21%33190.33%
WM240621C001650002024-06-06 2:42PM EDT165.0036.8040.5044.500.00-40413172.95%
WM240621C001700002024-06-07 3:55PM EDT170.0030.7235.5039.500.00-2121155.81%
WM240621C001750002024-06-06 2:42PM EDT175.0026.7031.2034.500.00-3550138.82%
WM240621C001800002024-06-06 3:17PM EDT180.0022.5026.3029.500.00-200121.97%
WM240621C001850002024-06-18 3:49PM EDT185.0022.0920.6024.60+2.69+13.87%22107.28%
WM240621C001900002024-06-06 11:47AM EDT190.0012.7415.6019.300.00-31584.18%
WM240621C001925002024-06-10 10:02AM EDT192.509.8013.0016.800.00-5575.81%
WM240621C001950002024-06-13 10:28AM EDT195.005.0011.5014.400.00-109569.07%
WM240621C001975002024-06-18 12:44PM EDT197.5010.538.1011.60+2.83+36.75%11555.18%
WM240621C002000002024-06-18 3:56PM EDT200.007.756.007.80+1.36+21.79%84900.00%
WM240621C002025002024-06-18 12:19PM EDT202.505.005.006.00+0.90+21.95%819527.88%
WM240621C002050002024-06-18 3:29PM EDT205.002.832.853.20+0.62+28.05%9451914.50%
WM240621C002075002024-06-18 3:09PM EDT207.501.001.051.25+0.20+25.00%7221911.96%
WM240621C002100002024-06-18 3:52PM EDT210.000.200.200.300.00-2882,37411.77%
WM240621C002125002024-06-18 3:58PM EDT212.500.050.000.050.00-1112,28712.31%
WM240621C002150002024-06-17 3:00PM EDT215.000.050.000.05+0.02+66.67%126317.48%
WM240621C002175002024-06-06 2:49PM EDT217.500.160.000.250.00-14330.76%
WM240621C002200002024-06-18 9:46AM EDT220.000.050.000.05+0.04+400.00%13,24226.95%
WM240621C002225002024-06-10 3:14PM EDT222.500.050.000.050.00-4731.45%
WM240621C002250002024-06-13 2:54PM EDT225.000.120.000.500.00-272955.42%
WM240621C002300002024-06-17 11:29AM EDT230.000.100.002.100.00-277380.81%
WM240621C002325002024-06-07 2:11PM EDT232.500.050.002.000.00-3385.60%
WM240621C002350002024-06-07 2:11PM EDT235.000.050.002.100.00-1292.58%
WM240621C002400002024-06-07 2:11PM EDT240.000.050.000.100.00-186959.38%
WM240621C002500002024-06-03 1:05PM EDT250.000.050.001.750.00-18119.19%
WM240621C002600002024-02-29 11:02AM EDT260.000.550.050.750.00--1118.07%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240621P000750002023-05-22 10:37AM EDT75.000.150.000.700.00--7457.81%
WM240621P000900002023-08-31 2:57PM EDT90.000.200.000.650.00-34377.15%
WM240621P001000002024-03-01 12:34PM EDT100.000.020.000.150.00-319275.78%
WM240621P001050002024-01-18 10:30AM EDT105.000.100.000.150.00-2129259.38%
WM240621P001100002024-02-13 10:30AM EDT110.000.100.000.500.00-23282.81%
WM240621P001150002024-03-04 3:10PM EDT115.000.060.000.500.00-2036264.84%
WM240621P001200002024-02-20 10:52AM EDT120.000.100.000.500.00-518247.66%
WM240621P001250002024-04-11 1:25PM EDT125.000.100.000.150.00-242197.66%
WM240621P001300002024-04-12 10:00AM EDT130.000.330.000.150.00-26183.59%
WM240621P001350002024-04-25 2:30PM EDT135.000.050.001.550.00-425242.77%
WM240621P001400002024-05-08 1:03PM EDT140.000.050.000.050.00-151139.06%
WM240621P001450002024-04-29 9:30AM EDT145.000.050.000.000.00-16750.00%
WM240621P001500002024-04-25 9:30AM EDT150.000.400.002.150.00-260205.91%
WM240621P001550002024-05-16 2:52PM EDT155.000.050.002.150.00-1277188.96%
WM240621P001600002024-04-03 3:46PM EDT160.000.200.000.750.00-2194138.77%
WM240621P001650002024-06-11 9:55AM EDT165.000.050.000.750.00-5221125.00%
WM240621P001700002024-06-03 10:27AM EDT170.000.100.000.500.00-1146103.42%
WM240621P001750002024-05-22 1:19PM EDT175.000.200.000.750.00-516097.95%
WM240621P001800002024-06-13 12:35PM EDT180.000.100.000.750.00-158584.67%
WM240621P001850002024-06-11 12:31PM EDT185.000.100.001.100.00-124178.03%
WM240621P001875002024-06-14 1:27PM EDT187.500.050.001.150.00-151571.78%
WM240621P001900002024-06-14 1:59PM EDT190.000.060.000.350.00-139957.32%
WM240621P001925002024-06-12 2:52PM EDT192.500.150.000.750.00-283951.61%
WM240621P001950002024-06-18 3:47PM EDT195.000.010.000.05-0.02-40.00%437430.08%
WM240621P001975002024-06-18 3:47PM EDT197.500.040.000.05-0.02-66.67%515325.00%
WM240621P002000002024-06-18 2:38PM EDT200.000.050.000.100.00-802,07122.46%
WM240621P002025002024-06-18 3:10PM EDT202.500.100.050.10-0.10-50.00%4531216.55%
WM240621P002050002024-06-18 1:15PM EDT205.000.250.201.75-0.50-66.67%2013234.55%
WM240621P002075002024-06-18 3:31PM EDT207.501.100.901.05-1.05-48.84%912114.28%
WM240621P002100002024-06-18 10:01AM EDT210.003.502.052.80-0.54-13.37%133817.48%
WM240621P002125002024-06-13 2:32PM EDT212.5012.604.606.300.00-19740.26%
WM240621P002200002024-06-13 2:51PM EDT220.0020.2010.7014.000.00-311168.82%
WM240621P002250002024-05-24 3:20PM EDT225.0016.3715.8019.500.00-2056.84%
WM240621P002800002024-05-22 3:13PM EDT280.0070.0070.5074.500.00--0148.63%
WM240621P002900002024-05-22 3:13PM EDT290.0079.9580.5083.600.00--0209.23%