Deutsche Märkte geschlossen

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
154,46+3,76 (+2,50%)
Börsenschluss: 04:00PM EDT
156,60 +2,14 (+1,39%)
Nachbörse: 07:24PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240119C000750002022-02-01 10:30AM EDT75.0076.900.000.000.00--20.00%
WM240119C000800002022-11-28 11:07AM EDT80.0086.0078.6083.400.00-1075.33%
WM240119C000850002022-08-11 10:45AM EDT85.0086.5088.6092.800.00-17120.33%
WM240119C000900002022-08-04 10:21AM EDT90.0080.0078.0083.000.00-1696.42%
WM240119C000950002022-11-18 11:01AM EDT95.0069.3567.5072.500.00-1273.21%
WM240119C001000002023-03-10 4:17PM EDT100.0053.1556.2058.600.00-11446.81%
WM240119C001050002022-10-25 12:42PM EDT105.0063.7961.8065.400.00-1372.85%
WM240119C001100002023-01-26 4:09PM EDT110.0047.6043.1047.200.00-2534.02%
WM240119C001150002023-02-07 10:59AM EDT115.0042.5040.5042.100.00-1530.31%
WM240119C001200002023-02-23 1:42PM EDT120.0035.9039.0040.500.00-151737.32%
WM240119C001250002022-11-22 2:55PM EDT125.0045.5038.4042.200.00-1449.51%
WM240119C001300002023-02-13 11:09AM EDT130.0032.0028.6030.600.00-32030.03%
WM240119C001350002023-03-08 10:30AM EDT135.0023.7026.7028.200.00-11832.04%
WM240119C001400002023-03-24 11:46AM EDT140.0022.2022.9024.30+0.11+0.50%24630.23%
WM240119C001450002023-02-02 12:58PM EDT145.0017.6516.1016.700.00-15720.98%
WM240119C001500002023-03-23 10:04AM EDT150.0014.3016.1017.400.00-99027.42%
WM240119C001550002023-03-23 10:29AM EDT155.0011.3313.1013.800.00-140825.18%
WM240119C001600002023-03-24 10:40AM EDT160.009.7010.6011.20-0.30-3.00%479124.30%
WM240119C001650002023-03-23 9:36AM EDT165.007.008.309.100.00-275423.81%
WM240119C001700002023-03-16 1:52PM EDT170.006.956.407.200.00-357723.19%
WM240119C001750002023-03-24 1:30PM EDT175.004.864.905.40-0.14-2.80%378622.22%
WM240119C001800002023-03-24 3:37PM EDT180.003.903.704.40+0.90+30.00%1019022.39%
WM240119C001850002023-03-24 11:57AM EDT185.002.622.753.20-0.48-15.48%210621.63%
WM240119C001900002023-03-13 3:36PM EDT190.001.652.002.250.00-268420.89%
WM240119C001950002023-03-21 10:35AM EDT195.001.451.451.850.00-157421.30%
WM240119C002000002023-03-21 1:17PM EDT200.001.050.002.500.00-162924.95%
WM240119C002100002023-02-16 4:07PM EDT210.000.550.350.650.00-260120.29%
WM240119C002200002023-02-23 12:21PM EDT220.000.200.000.500.00-138221.56%
WM240119C002300002023-01-26 12:15PM EDT230.000.400.000.000.00-1226.25%
WM240119C002400002023-02-03 3:46PM EDT240.000.100.004.300.00-21841.61%
WM240119C002500002023-03-14 11:13AM EDT250.000.200.004.300.00-25344.07%
WM240119C002600002023-02-28 10:46AM EDT260.000.200.004.300.00-21646.37%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240119P000750002023-03-16 10:14AM EDT75.000.250.100.400.00-17341.19%
WM240119P000800002022-12-29 2:19PM EDT80.000.600.100.900.00-2943.97%
WM240119P000850002023-02-02 1:23PM EDT85.000.620.000.600.00-44737.35%
WM240119P000900002023-01-10 12:18PM EDT90.001.200.000.000.00-23112.50%
WM240119P000950002022-09-27 1:21PM EDT95.001.970.902.400.00-2943.14%
WM240119P001000002023-03-10 11:54AM EDT100.001.150.551.850.00-110236.77%
WM240119P001050002023-03-22 3:47PM EDT105.001.301.201.550.00-15631.93%
WM240119P001100002023-03-09 3:41PM EDT110.001.501.502.000.00-230530.97%
WM240119P001150002023-03-23 3:21PM EDT115.002.351.952.450.00-25229.63%
WM240119P001200002023-03-03 3:06PM EDT120.002.452.303.000.00-48128.36%
WM240119P001250002023-03-20 10:13AM EDT125.003.002.853.700.00-218327.22%
WM240119P001300002023-03-14 3:57PM EDT130.003.603.704.400.00-218025.73%
WM240119P001350002023-03-14 10:29AM EDT135.004.304.505.400.00-112124.65%
WM240119P001400002023-03-14 12:48PM EDT140.005.205.606.500.00-126723.38%
WM240119P001450002023-03-10 2:51PM EDT145.008.206.807.900.00-317022.29%
WM240119P001500002023-03-23 2:56PM EDT150.0010.008.409.600.00-341821.29%
WM240119P001550002023-03-14 2:08PM EDT155.0010.7010.1011.000.00-817819.21%
WM240119P001600002023-03-07 11:26AM EDT160.0014.6012.4013.200.00-115917.96%
WM240119P001650002023-03-24 3:27PM EDT165.0015.6515.1016.10-1.05-6.29%129517.27%
WM240119P001700002023-03-23 9:33AM EDT170.0019.9518.3019.100.00-520615.98%
WM240119P001750002023-01-23 4:47PM EDT175.0024.1023.9024.900.00-227920.08%
WM240119P001800002022-12-06 1:20PM EDT180.0020.2025.5029.100.00-11520.51%
WM240119P001850002022-12-05 12:40PM EDT185.0021.5026.5030.000.00-6510.00%
WM240119P001900002022-11-30 1:32PM EDT190.0028.5032.0035.100.00-280.00%
WM240119P001950002022-12-01 3:39PM EDT195.0028.6037.0040.500.00-210.00%
WM240119P002000002023-03-23 2:29PM EDT200.0048.1043.2047.900.00-291724.57%
WM240119P002100002023-01-04 4:29PM EDT210.0051.1056.5061.500.00-451537.31%
WM240119P002200002022-09-09 2:40PM EDT220.0047.1662.6066.900.00-10026.51%
WM240119P002300002022-11-23 1:47PM EDT230.0066.9168.8073.000.00-200.00%