Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,90 -4,00 (-0,17%) EUR/USD
1,0658 -0,0015 (-0,14%) Bitcoin EUR
56.239,57 -3.152,45 (-5,31%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00165000 | 2024-04-30 3:46PM EDT | 165.00 | 43.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240517C00170000 | 2024-04-19 9:49AM EDT | 170.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240517C00180000 | 2024-04-26 10:58AM EDT | 180.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WM240517C00185000 | 2024-04-29 11:11AM EDT | 185.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WM240517C00190000 | 2024-04-08 3:56PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240517C00195000 | 2024-04-25 9:53AM EDT | 195.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WM240517C00200000 | 2024-04-30 9:46AM EDT | 200.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240517C00207500 | 2024-04-30 3:37PM EDT | 207.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WM240517C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 1.56% |
| WM240517C00212500 | 2024-04-30 2:51PM EDT | 212.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| WM240517C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,477 | 0 | 3.13% |
| WM240517C00217500 | 2024-04-30 3:55PM EDT | 217.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WM240517C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| WM240517C00222500 | 2024-04-30 9:52AM EDT | 222.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240517C00225000 | 2024-04-30 9:33AM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240517C00227500 | 2024-04-24 2:31PM EDT | 227.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240517C00230000 | 2024-04-26 1:25PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WM240517C00235000 | 2024-04-23 12:55PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240517C00240000 | 2024-04-04 10:40AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240517C00250000 | 2024-03-26 12:14PM EDT | 250.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 53.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00150000 | 2024-04-05 1:23PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WM240517P00170000 | 2024-04-23 11:15AM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WM240517P00175000 | 2024-04-11 3:50PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240517P00180000 | 2024-04-25 3:50PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WM240517P00182500 | 2024-04-25 9:53AM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WM240517P00185000 | 2024-04-19 12:19PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| WM240517P00195000 | 2024-04-29 1:58PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240517P00197500 | 2024-04-26 3:55PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WM240517P00200000 | 2024-04-30 3:38PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WM240517P00202500 | 2024-04-30 2:10PM EDT | 202.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WM240517P00205000 | 2024-04-30 3:54PM EDT | 205.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| WM240517P00207500 | 2024-04-30 3:16PM EDT | 207.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| WM240517P00210000 | 2024-04-30 3:31PM EDT | 210.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WM240517P00212500 | 2024-04-29 3:03PM EDT | 212.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM240517P00215000 | 2024-04-30 3:57PM EDT | 215.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240517P00220000 | 2024-04-24 1:57PM EDT | 220.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
