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
24.941,87 +5,97 (+0,02%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00090000 | 2023-05-30 3:56PM EDT | 90.00 | 74.62 | 80.00 | 84.50 | 0.00 | - | - | 1 | 101.18% |
| WM240621C00100000 | 2023-05-30 3:56PM EDT | 100.00 | 65.52 | 70.70 | 75.00 | 0.00 | - | - | 1 | 89.86% |
| WM240621C00105000 | 2023-06-12 1:11PM EDT | 105.00 | 61.53 | 66.20 | 69.30 | 0.00 | - | - | 1 | 83.45% |
| WM240621C00120000 | 2023-09-13 10:48AM EDT | 120.00 | 43.67 | 40.90 | 41.70 | 0.00 | - | 4 | 4 | 37.78% |
| WM240621C00125000 | 2023-06-12 11:53AM EDT | 125.00 | 43.72 | 48.60 | 50.50 | 0.00 | - | - | 2 | 65.66% |
| WM240621C00130000 | 2023-06-12 11:31AM EDT | 130.00 | 39.17 | 44.70 | 45.70 | 0.00 | - | - | 1 | 61.87% |
| WM240621C00135000 | 2023-08-22 2:56PM EDT | 135.00 | 30.70 | 31.50 | 32.80 | 0.00 | - | 1 | 3 | 40.61% |
| WM240621C00140000 | 2023-09-13 10:48AM EDT | 140.00 | 26.32 | 23.80 | 24.20 | 0.00 | - | 4 | 11 | 28.44% |
| WM240621C00145000 | 2023-06-20 9:49AM EDT | 145.00 | 29.10 | 34.10 | 35.00 | 0.00 | - | 4 | 4 | 55.24% |
| WM240621C00150000 | 2023-09-05 1:55PM EDT | 150.00 | 17.15 | 16.00 | 16.80 | 0.00 | - | 1 | 13 | 25.23% |
| WM240621C00155000 | 2023-09-19 11:11AM EDT | 155.00 | 15.30 | 13.10 | 13.60 | 0.00 | - | 5 | 43 | 23.95% |
| WM240621C00160000 | 2023-09-21 11:13AM EDT | 160.00 | 11.81 | 9.90 | 10.80 | 0.00 | - | 1 | 30 | 22.90% |
| WM240621C00165000 | 2023-09-13 12:03PM EDT | 165.00 | 9.84 | 7.70 | 8.10 | 0.00 | - | 13 | 414 | 21.45% |
| WM240621C00170000 | 2023-09-07 12:10PM EDT | 170.00 | 6.59 | 5.50 | 6.10 | 0.00 | - | 1 | 36 | 20.69% |
| WM240621C00175000 | 2023-09-21 2:31PM EDT | 175.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 4 | 303 | 19.86% |
| WM240621C00180000 | 2023-09-07 12:01PM EDT | 180.00 | 3.40 | 2.80 | 3.10 | 0.00 | - | 1 | 33 | 19.21% |
| WM240621C00185000 | 2023-09-14 11:43AM EDT | 185.00 | 2.58 | 1.90 | 2.10 | 0.00 | - | 1 | 23 | 18.59% |
| WM240621C00190000 | 2023-09-15 12:37PM EDT | 190.00 | 1.90 | 1.25 | 1.40 | 0.00 | - | 1 | 16 | 18.13% |
| WM240621C00195000 | 2023-09-13 12:22PM EDT | 195.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 2 | 7 | 17.70% |
| WM240621C00200000 | 2023-08-23 10:32AM EDT | 200.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 1 | 20 | 19.18% |
| WM240621C00210000 | 2023-07-26 10:18AM EDT | 210.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 3 | 7 | 19.86% |
| WM240621C00230000 | 2023-07-26 1:52PM EDT | 230.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 24.12% |
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 | 48.29% |
| WM240621P00090000 | 2023-08-31 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 38.15% |
| WM240621P00100000 | 2023-08-18 9:57AM EDT | 100.00 | 0.66 | 0.05 | 0.70 | 0.00 | - | 5 | 23 | 31.42% |
| WM240621P00105000 | 2023-06-01 1:32PM EDT | 105.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 1 | 129 | 29.71% |
| WM240621P00110000 | 2023-09-01 12:47PM EDT | 110.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 3 | 26.83% |
| WM240621P00115000 | 2023-07-27 12:31PM EDT | 115.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | - | 12 | 26.93% |
| WM240621P00120000 | 2023-09-22 1:33PM EDT | 120.00 | 1.30 | 1.25 | 1.40 | +0.08 | +6.56% | 5 | 11 | 24.24% |
| WM240621P00125000 | 2023-09-06 12:46PM EDT | 125.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 1 | 42 | 23.02% |
| WM240621P00130000 | 2023-08-18 9:56AM EDT | 130.00 | 2.73 | 1.50 | 1.80 | 0.00 | - | 1 | 6 | 20.06% |
| WM240621P00135000 | 2023-09-20 11:09AM EDT | 135.00 | 2.12 | 2.65 | 2.90 | 0.00 | - | 2 | 8 | 20.46% |
| WM240621P00140000 | 2023-09-05 2:44PM EDT | 140.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 6 | 15 | 19.24% |
| WM240621P00145000 | 2023-09-22 2:36PM EDT | 145.00 | 4.50 | 4.40 | 4.60 | +0.20 | +4.65% | 2 | 26 | 17.77% |
| WM240621P00150000 | 2023-08-08 3:38PM EDT | 150.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 1 | 22 | 17.18% |
| WM240621P00155000 | 2023-09-01 11:06AM EDT | 155.00 | 7.65 | 7.20 | 7.80 | 0.00 | - | 1 | 45 | 15.87% |
| WM240621P00160000 | 2023-09-13 12:48PM EDT | 160.00 | 7.80 | 9.30 | 9.90 | 0.00 | - | 40 | 198 | 14.70% |
| WM240621P00165000 | 2023-08-29 1:44PM EDT | 165.00 | 12.30 | 9.60 | 10.80 | 0.00 | - | 2 | 79 | 9.97% |
| WM240621P00170000 | 2023-08-08 12:05PM EDT | 170.00 | 14.00 | 15.00 | 15.80 | 0.00 | - | 1 | 39 | 12.59% |
| WM240621P00175000 | 2023-09-13 2:42PM EDT | 175.00 | 18.70 | 18.70 | 19.30 | +3.00 | +19.11% | 1 | 2 | 10.47% |
| WM240621P00180000 | 2023-07-05 11:24AM EDT | 180.00 | 13.10 | 19.40 | 20.60 | 0.00 | - | 1 | 12 | 0.00% |
| WM240621P00185000 | 2023-07-24 1:27PM EDT | 185.00 | 15.70 | 25.80 | 28.60 | 0.00 | - | - | 18 | 9.16% |
