Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.957,11 -0,23 (-0,00%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM231020C00120000 | 2023-06-06 11:25AM EDT | 120.00 | 45.77 | 52.40 | 54.00 | 0.00 | - | - | 8 | 211.62% |
| WM231020C00125000 | 2023-03-27 12:38PM EDT | 125.00 | 34.09 | 40.30 | 42.00 | 0.00 | - | - | 1 | 142.43% |
| WM231020C00135000 | 2023-09-01 3:51PM EDT | 135.00 | 22.74 | 21.60 | 22.60 | 0.00 | - | 2 | 5 | 46.00% |
| WM231020C00140000 | 2023-09-18 12:04PM EDT | 140.00 | 21.30 | 16.80 | 17.40 | 0.00 | - | 1 | 15 | 35.40% |
| WM231020C00145000 | 2023-08-25 12:50PM EDT | 145.00 | 14.84 | 14.80 | 17.70 | 0.00 | - | 22 | 25 | 56.67% |
| WM231020C00150000 | 2023-09-20 2:02PM EDT | 150.00 | 12.18 | 7.60 | 7.90 | 0.00 | - | 2 | 30 | 22.60% |
| WM231020C00155000 | 2023-09-22 3:09PM EDT | 155.00 | 4.30 | 3.80 | 4.00 | -1.75 | -28.93% | 1 | 145 | 18.67% |
| WM231020C00160000 | 2023-09-22 3:42PM EDT | 160.00 | 1.35 | 1.25 | 1.45 | -0.45 | -25.00% | 11 | 3,419 | 16.46% |
| WM231020C00165000 | 2023-09-22 3:33PM EDT | 165.00 | 0.35 | 0.30 | 0.35 | -0.06 | -14.63% | 24 | 1,130 | 15.38% |
| WM231020C00170000 | 2023-09-19 3:52PM EDT | 170.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 8 | 960 | 16.41% |
| WM231020C00175000 | 2023-09-19 2:03PM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 1,479 | 23.78% |
| WM231020C00180000 | 2023-09-22 2:44PM EDT | 180.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 767 | 27.05% |
| WM231020C00185000 | 2023-09-20 3:30PM EDT | 185.00 | 2.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,070 | 31.30% |
| WM231020C00190000 | 2023-07-24 1:16PM EDT | 190.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 35.35% |
| WM231020C00195000 | 2023-07-25 3:17PM EDT | 195.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 41.07% |
| WM231020C00200000 | 2023-05-19 3:32PM EDT | 200.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 10 | 17 | 49.41% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM231020P00075000 | 2023-07-20 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 103.52% |
| WM231020P00110000 | 2023-06-30 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 71.00% |
| WM231020P00115000 | 2023-05-23 2:24PM EDT | 115.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 55.57% |
| WM231020P00120000 | 2023-09-20 1:30PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 20 | 50.00% |
| WM231020P00125000 | 2023-09-07 2:47PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 172 | 172 | 43.36% |
| WM231020P00130000 | 2023-09-07 2:47PM EDT | 130.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 42 | 38.43% |
| WM231020P00135000 | 2023-09-22 3:19PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 5 | 50 | 28.96% |
| WM231020P00140000 | 2023-09-21 10:56AM EDT | 140.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1,177 | 658 | 26.37% |
| WM231020P00145000 | 2023-09-22 3:19PM EDT | 145.00 | 0.22 | 0.15 | 0.25 | +0.04 | +22.22% | 17 | 1,218 | 18.80% |
| WM231020P00150000 | 2023-09-22 3:54PM EDT | 150.00 | 0.58 | 0.50 | 0.65 | +0.08 | +16.00% | 6 | 4,004 | 16.30% |
| WM231020P00155000 | 2023-09-22 3:01PM EDT | 155.00 | 1.58 | 1.65 | 1.80 | +0.18 | +12.86% | 8 | 6,637 | 14.33% |
| WM231020P00160000 | 2023-09-22 1:44PM EDT | 160.00 | 4.05 | 4.20 | 4.40 | +0.47 | +13.13% | 4 | 3,047 | 12.59% |
| WM231020P00165000 | 2023-09-15 9:30AM EDT | 165.00 | 4.79 | 8.10 | 8.70 | 0.00 | - | 1 | 99 | 12.84% |
| WM231020P00170000 | 2023-09-15 9:40AM EDT | 170.00 | 8.41 | 12.90 | 13.70 | 0.00 | - | 2 | 12 | 18.21% |
| WM231020P00175000 | 2023-09-07 2:55PM EDT | 175.00 | 18.80 | 17.90 | 18.70 | 0.00 | - | 140 | 5 | 23.10% |
| WM231020P00180000 | 2023-07-19 9:34AM EDT | 180.00 | 13.10 | 20.70 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM231020P00185000 | 2023-07-20 3:21PM EDT | 185.00 | 13.63 | 25.80 | 27.40 | 0.00 | - | 2 | 0 | 0.00% |
| WM231020P00190000 | 2023-09-13 3:59PM EDT | 190.00 | 29.63 | 32.80 | 34.10 | 0.00 | - | 2 | 2 | 45.36% |
| WM231020P00195000 | 2023-09-13 3:59PM EDT | 195.00 | 34.66 | 37.90 | 39.00 | 0.00 | - | - | - | 48.00% |
