Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.943,39 -442,70 (-1,15%) Bitcoin EUR
56.053,39 -2.537,59 (-4,33%) CMC Crypto 200
1.290,79 -48,27 (-3,61%) Nasdaq Compositive
15.775,96 -207,13 (-1,30%) S&P 500
5.061,85 -54,32 (-1,06%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510C00200000 | 2024-04-22 1:07PM EDT | 200.00 | 10.10 | 8.60 | 9.70 | 0.00 | - | 1 | 2 | 27.56% |
| WM240510C00205000 | 2024-04-29 11:35AM EDT | 205.00 | 7.74 | 4.70 | 5.10 | 0.00 | - | 1 | 14 | 20.09% |
| WM240510C00207500 | 2024-04-29 12:03PM EDT | 207.50 | 5.60 | 3.10 | 3.30 | 0.00 | - | 1 | 18 | 18.43% |
| WM240510C00210000 | 2024-04-30 3:04PM EDT | 210.00 | 1.80 | 1.80 | 1.90 | -1.80 | -33.33% | 2 | 34 | 17.21% |
| WM240510C00212500 | 2024-04-30 2:50PM EDT | 212.50 | 1.00 | 0.90 | 1.05 | -1.15 | -53.49% | 105 | 69 | 17.18% |
| WM240510C00215000 | 2024-04-30 12:43PM EDT | 215.00 | 0.50 | 0.50 | 0.55 | -0.80 | -61.54% | 15 | 329 | 17.41% |
| WM240510C00217500 | 2024-04-30 11:16AM EDT | 217.50 | 0.40 | 0.15 | 0.30 | -0.17 | -29.82% | 5 | 25 | 18.16% |
| WM240510C00220000 | 2024-04-29 11:43AM EDT | 220.00 | 0.30 | 0.05 | 0.20 | +0.15 | +100.00% | 1 | 163 | 19.83% |
| WM240510C00222500 | 2024-04-30 10:30AM EDT | 222.50 | 0.20 | 0.00 | 0.15 | +0.04 | +25.00% | 4 | 1 | 21.73% |
| WM240510C00225000 | 2024-04-25 10:07AM EDT | 225.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 102 | 57 | 39.19% |
| WM240510C00230000 | 2024-04-24 2:33PM EDT | 230.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 43.90% |
| WM240510C00235000 | 2024-04-01 1:17PM EDT | 235.00 | 0.31 | 0.00 | 0.85 | 0.00 | - | - | 3 | 51.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240510P00180000 | 2024-04-24 1:14PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 66.80% |
| WM240510P00182500 | 2024-04-26 2:09PM EDT | 182.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 32 | 34 | 62.09% |
| WM240510P00185000 | 2024-04-26 1:56PM EDT | 185.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 11 | 57.37% |
| WM240510P00187500 | 2024-04-29 1:12PM EDT | 187.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | 6 | 18 | 53.03% |
| WM240510P00190000 | 2024-04-29 1:11PM EDT | 190.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 8 | 35 | 50.27% |
| WM240510P00192500 | 2024-04-29 12:15PM EDT | 192.50 | 0.23 | 0.00 | 2.20 | 0.00 | - | 6 | 28 | 55.86% |
| WM240510P00195000 | 2024-04-25 11:05AM EDT | 195.00 | 0.19 | 0.05 | 0.85 | 0.00 | - | 1 | 159 | 35.50% |
| WM240510P00197500 | 2024-04-25 11:01AM EDT | 197.50 | 0.25 | 0.10 | 1.20 | 0.00 | - | - | 2 | 34.77% |
| WM240510P00200000 | 2024-04-30 12:08PM EDT | 200.00 | 0.20 | 0.20 | 0.30 | +0.08 | +66.67% | 1 | 178 | 18.80% |
| WM240510P00202500 | 2024-04-29 1:57PM EDT | 202.50 | 0.20 | 0.40 | 0.50 | 0.00 | - | 6 | 9 | 17.19% |
| WM240510P00205000 | 2024-04-30 2:50PM EDT | 205.00 | 0.80 | 0.80 | 0.90 | +0.52 | +185.71% | 23 | 67 | 15.99% |
| WM240510P00207500 | 2024-04-30 2:11PM EDT | 207.50 | 1.35 | 1.50 | 1.65 | +0.60 | +80.00% | 136 | 23 | 15.26% |
| WM240510P00210000 | 2024-04-30 1:56PM EDT | 210.00 | 2.35 | 2.70 | 2.85 | +1.10 | +88.00% | 1 | 18 | 14.75% |
| WM240510P00212500 | 2024-04-30 2:46PM EDT | 212.50 | 4.10 | 3.90 | 4.60 | +2.07 | +101.97% | 11 | 34 | 15.06% |
| WM240510P00215000 | 2024-04-09 9:49AM EDT | 215.00 | 10.85 | 5.30 | 7.90 | 0.00 | - | 2 | 1 | 27.15% |
| WM240510P00220000 | 2024-04-26 11:11AM EDT | 220.00 | 9.50 | 10.50 | 12.40 | 0.00 | - | 1 | 3 | 32.11% |
