Deutsche Märkte schließen in 8 Stunden 7 Minuten

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
206,15+1,17 (+0,57%)
Börsenschluss: 04:00PM EDT
205,66 -0,49 (-0,24%)
Nachbörse: 07:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240621C000800002023-11-22 4:48PM EDT80.0092.5095.80100.500.00-110.00%
WM240621C000850002023-11-01 3:16PM EDT85.0080.9088.3092.500.00--10.00%
WM240621C000900002023-09-27 11:23AM EDT90.0068.3271.9074.300.00-110.00%
WM240621C001000002023-09-27 11:23AM EDT100.0058.9762.4065.200.00-110.00%
WM240621C001050002023-06-12 1:11PM EDT105.0061.5366.2069.300.00--10.00%
WM240621C001200002023-09-13 10:48AM EDT120.0043.6742.6043.300.00-440.00%
WM240621C001250002023-06-12 11:53AM EDT125.0043.7248.6050.500.00--20.00%
WM240621C001300002023-10-27 3:57PM EDT130.0036.0042.5046.800.00-130.00%
WM240621C001350002023-11-03 12:10PM EDT135.0037.0040.1044.500.00-140.00%
WM240621C001400002023-09-13 10:48AM EDT140.0026.3225.0026.100.00-4110.00%
WM240621C001450002023-11-29 4:08PM EDT145.0028.7035.0039.000.00-550.00%
WM240621C001500002023-12-18 3:51PM EDT150.0031.6534.0037.800.00-2160.00%
WM240621C001550002024-01-19 4:17PM EDT155.0032.5546.5050.500.00-4450.00%
WM240621C001600002024-03-06 11:31AM EDT160.0049.0846.0050.500.00-14362.89%
WM240621C001650002024-04-17 10:02AM EDT165.0041.040.000.000.00-100.00%
WM240621C001700002024-04-12 11:51AM EDT170.0037.850.000.000.00-600.00%
WM240621C001750002024-04-08 9:36AM EDT175.0033.400.000.000.00-100.00%
WM240621C001800002024-04-11 12:43PM EDT180.0027.780.000.000.00-6500.00%
WM240621C001850002024-04-12 3:41PM EDT185.0022.600.000.000.00-100.00%
WM240621C001900002024-04-15 11:14AM EDT190.0019.400.000.000.00-1000.00%
WM240621C001950002024-04-11 3:15PM EDT195.0015.170.000.000.00-100.00%
WM240621C002000002024-04-17 12:10PM EDT200.0010.400.000.000.00-200.00%
WM240621C002100002024-04-17 3:03PM EDT210.005.000.000.000.00-700.78%
WM240621C002200002024-04-17 2:41PM EDT220.001.930.000.000.00-1103.13%
WM240621C002300002024-04-17 9:30AM EDT230.000.700.000.000.00-306.25%
WM240621C002400002024-04-16 2:19PM EDT240.000.320.000.000.00-206.25%
WM240621C002500002024-04-12 9:30AM EDT250.000.150.000.000.00-1012.50%
WM240621C002600002024-02-29 11:02AM EDT260.000.550.050.750.00--134.11%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM240621P000750002023-05-22 10:37AM EDT75.000.150.000.700.00--7112.79%
WM240621P000900002023-08-31 2:57PM EDT90.000.200.000.650.00-3492.77%
WM240621P001000002024-03-01 12:34PM EDT100.000.020.000.150.00-31967.77%
WM240621P001050002024-01-18 10:30AM EDT105.000.100.000.150.00-212963.57%
WM240621P001100002024-02-13 10:30AM EDT110.000.100.000.500.00-2369.43%
WM240621P001150002024-03-04 3:10PM EDT115.000.060.000.500.00-203664.94%
WM240621P001200002024-02-20 10:52AM EDT120.000.100.000.500.00-51860.69%
WM240621P001250002024-04-11 1:25PM EDT125.000.100.000.000.00-2025.00%
WM240621P001300002024-04-12 10:00AM EDT130.000.330.000.000.00-2025.00%
WM240621P001350002024-02-15 10:30AM EDT135.000.150.050.450.00-12553.66%
WM240621P001400002024-02-12 4:28PM EDT140.000.430.050.550.00-105251.49%
WM240621P001450002024-04-12 1:43PM EDT145.000.400.000.000.00-1012.50%
WM240621P001500002024-04-12 10:00AM EDT150.000.130.000.000.00-2012.50%
WM240621P001550002024-04-04 9:36AM EDT155.000.250.000.000.00-4012.50%
WM240621P001600002024-04-03 3:46PM EDT160.000.200.000.000.00-2012.50%
WM240621P001650002024-04-12 9:30AM EDT165.000.450.000.000.00-3012.50%
WM240621P001700002024-04-16 9:30AM EDT170.000.340.000.000.00-1012.50%
WM240621P001750002024-04-11 2:57PM EDT175.000.490.000.000.00-106.25%
WM240621P001800002024-04-17 3:33PM EDT180.000.710.000.000.00-206.25%
WM240621P001850002024-04-17 9:50AM EDT185.001.050.000.000.00-506.25%
WM240621P001900002024-04-17 9:30AM EDT190.001.600.000.000.00-303.13%
WM240621P001950002024-04-17 10:28AM EDT195.002.450.000.000.00-203.13%
WM240621P002000002024-04-17 3:58PM EDT200.003.700.000.000.00-101.56%
WM240621P002100002024-04-17 2:44PM EDT210.008.000.000.000.00-500.00%
WM240621P002200002024-04-04 2:02PM EDT220.0013.100.000.000.00-100.00%