Deutsche Märkte öffnen in 4 Stunden 42 Minuten
Nikkei 225
38.309,96 +757,80 (+2,02%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.282,80 -195,07 (-0,31%) CMC Crypto 200
1.437,05 +22,29 (+1,58%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00080000 | 2023-11-22 4:48PM EDT | 80.00 | 92.50 | 95.80 | 100.50 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00085000 | 2023-11-01 3:16PM EDT | 85.00 | 80.90 | 88.30 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00090000 | 2023-09-27 11:23AM EDT | 90.00 | 68.32 | 71.90 | 74.30 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00100000 | 2023-09-27 11:23AM EDT | 100.00 | 58.97 | 62.40 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00105000 | 2023-06-12 1:11PM EDT | 105.00 | 61.53 | 66.20 | 69.30 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00120000 | 2023-09-13 10:48AM EDT | 120.00 | 43.67 | 42.60 | 43.30 | 0.00 | - | 4 | 4 | 0.00% |
| WM240621C00125000 | 2023-06-12 11:53AM EDT | 125.00 | 43.72 | 48.60 | 50.50 | 0.00 | - | - | 2 | 0.00% |
| WM240621C00130000 | 2023-10-27 3:57PM EDT | 130.00 | 36.00 | 42.50 | 46.80 | 0.00 | - | 1 | 3 | 0.00% |
| WM240621C00135000 | 2023-11-03 12:10PM EDT | 135.00 | 37.00 | 40.10 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| WM240621C00140000 | 2023-09-13 10:48AM EDT | 140.00 | 26.32 | 25.00 | 26.10 | 0.00 | - | 4 | 11 | 0.00% |
| WM240621C00145000 | 2023-11-29 4:08PM EDT | 145.00 | 28.70 | 35.00 | 39.00 | 0.00 | - | 5 | 5 | 0.00% |
| WM240621C00150000 | 2023-12-18 3:51PM EDT | 150.00 | 31.65 | 34.00 | 37.80 | 0.00 | - | 2 | 16 | 0.00% |
| WM240621C00155000 | 2024-01-19 4:17PM EDT | 155.00 | 32.55 | 46.50 | 50.50 | 0.00 | - | 4 | 45 | 0.00% |
| WM240621C00160000 | 2024-04-22 1:46PM EDT | 160.00 | 49.53 | 48.80 | 51.30 | 0.00 | - | 1 | 42 | 56.91% |
| WM240621C00165000 | 2024-04-23 3:44PM EDT | 165.00 | 44.40 | 43.20 | 47.00 | +0.40 | +0.91% | 24 | 416 | 56.23% |
| WM240621C00170000 | 2024-04-12 11:51AM EDT | 170.00 | 37.85 | 39.10 | 42.20 | 0.00 | - | 6 | 85 | 52.21% |
| WM240621C00175000 | 2024-04-08 9:36AM EDT | 175.00 | 33.40 | 33.50 | 36.90 | 0.00 | - | 1 | 332 | 45.56% |
| WM240621C00180000 | 2024-04-11 12:43PM EDT | 180.00 | 27.78 | 29.60 | 31.60 | 0.00 | - | 65 | 358 | 39.10% |
| WM240621C00185000 | 2024-04-12 3:41PM EDT | 185.00 | 22.60 | 24.30 | 27.20 | 0.00 | - | 1 | 242 | 36.95% |
| WM240621C00190000 | 2024-04-22 1:46PM EDT | 190.00 | 20.85 | 19.00 | 22.20 | 0.00 | - | 2 | 162 | 31.83% |
| WM240621C00195000 | 2024-04-22 1:46PM EDT | 195.00 | 16.67 | 16.10 | 17.20 | 0.00 | - | 1 | 125 | 26.61% |
| WM240621C00200000 | 2024-04-23 3:43PM EDT | 200.00 | 12.40 | 12.10 | 12.50 | +0.80 | +6.90% | 7 | 423 | 22.22% |
| WM240621C00210000 | 2024-04-23 12:46PM EDT | 210.00 | 6.45 | 5.70 | 6.00 | +0.66 | +11.40% | 7 | 541 | 19.63% |
| WM240621C00220000 | 2024-04-23 3:54PM EDT | 220.00 | 2.24 | 2.10 | 2.25 | -0.01 | -0.44% | 39 | 696 | 18.45% |
| WM240621C00230000 | 2024-04-23 1:39PM EDT | 230.00 | 0.85 | 0.65 | 0.80 | +0.05 | +6.25% | 3 | 763 | 18.90% |
| WM240621C00240000 | 2024-04-22 12:03PM EDT | 240.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 353 | 22.12% |
| WM240621C00250000 | 2024-04-19 1:25PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 22.90% |
| WM240621C00260000 | 2024-02-29 11:02AM EDT | 260.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 34.18% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00075000 | 2023-05-22 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 7 | 119.53% |
| WM240621P00090000 | 2023-08-31 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 98.63% |
| WM240621P00100000 | 2024-03-01 12:34PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 72.27% |
| WM240621P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 67.77% |
| WM240621P00110000 | 2024-02-13 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 74.02% |
| WM240621P00115000 | 2024-03-04 3:10PM EDT | 115.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 69.39% |
| WM240621P00120000 | 2024-02-20 10:52AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 64.94% |
| WM240621P00125000 | 2024-04-11 1:25PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 51.76% |
| WM240621P00130000 | 2024-04-12 10:00AM EDT | 130.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 52.54% |
| WM240621P00135000 | 2024-04-22 9:30AM EDT | 135.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 48.78% |
| WM240621P00140000 | 2024-02-12 4:28PM EDT | 140.00 | 0.43 | 0.05 | 0.55 | 0.00 | - | 10 | 52 | 50.00% |
| WM240621P00145000 | 2024-04-12 1:43PM EDT | 145.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 1 | 69 | 57.42% |
| WM240621P00150000 | 2024-04-12 10:00AM EDT | 150.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 2 | 60 | 57.04% |
| WM240621P00155000 | 2024-04-04 9:36AM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 4 | 276 | 45.97% |
| WM240621P00160000 | 2024-04-03 3:46PM EDT | 160.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 194 | 41.92% |
| WM240621P00165000 | 2024-04-12 9:30AM EDT | 165.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 3 | 221 | 36.18% |
| WM240621P00170000 | 2024-04-16 9:30AM EDT | 170.00 | 0.34 | 0.20 | 0.50 | 0.00 | - | 1 | 145 | 31.18% |
| WM240621P00175000 | 2024-04-18 1:38PM EDT | 175.00 | 0.49 | 0.10 | 0.60 | 0.00 | - | 1 | 165 | 28.66% |
| WM240621P00180000 | 2024-04-17 3:33PM EDT | 180.00 | 0.71 | 0.35 | 0.50 | 0.00 | - | 2 | 65 | 23.98% |
| WM240621P00185000 | 2024-04-23 11:41AM EDT | 185.00 | 0.57 | 0.55 | 0.65 | -0.08 | -12.31% | 1 | 257 | 21.72% |
| WM240621P00190000 | 2024-04-19 3:50PM EDT | 190.00 | 1.27 | 0.85 | 1.00 | 0.00 | - | 14 | 407 | 20.31% |
| WM240621P00195000 | 2024-04-22 1:52PM EDT | 195.00 | 1.55 | 1.40 | 1.55 | 0.00 | - | 10 | 259 | 18.93% |
| WM240621P00200000 | 2024-04-22 2:59PM EDT | 200.00 | 2.38 | 2.35 | 2.50 | -0.12 | -4.80% | 1 | 454 | 17.93% |
| WM240621P00210000 | 2024-04-23 2:51PM EDT | 210.00 | 6.20 | 5.90 | 6.20 | -0.60 | -8.82% | 4 | 360 | 16.59% |
| WM240621P00220000 | 2024-04-23 3:52PM EDT | 220.00 | 12.36 | 12.10 | 14.20 | -0.74 | -5.65% | 10 | 13 | 21.11% |
