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
2.298,80 -4,10 (-0,18%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.285,75 -3.108,76 (-5,23%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719C00130000 | 2024-02-13 12:57PM EDT | 130.00 | 69.25 | 80.00 | 83.90 | 0.00 | - | - | 1 | 86.08% |
| WM240719C00150000 | 2024-02-16 4:15PM EDT | 150.00 | 54.80 | 60.50 | 65.00 | 0.00 | - | 10 | 10 | 69.62% |
| WM240719C00155000 | 2023-12-29 11:00AM EDT | 155.00 | 28.36 | 31.70 | 35.90 | 0.00 | - | 1 | 15 | 0.00% |
| WM240719C00160000 | 2024-02-13 4:08PM EDT | 160.00 | 40.65 | 50.70 | 54.70 | 0.00 | - | - | 6 | 59.43% |
| WM240719C00165000 | 2024-04-26 3:20PM EDT | 165.00 | 46.86 | 42.50 | 46.30 | 0.00 | - | 10 | 26 | 48.11% |
| WM240719C00170000 | 2024-02-16 3:28PM EDT | 170.00 | 34.98 | 41.00 | 45.50 | 0.00 | - | 1 | 70 | 52.09% |
| WM240719C00175000 | 2024-04-30 3:54PM EDT | 175.00 | 35.00 | 33.00 | 36.60 | +0.45 | +1.30% | 1 | 28 | 40.63% |
| WM240719C00180000 | 2024-04-11 2:07PM EDT | 180.00 | 29.65 | 28.70 | 31.20 | 0.00 | - | 3 | 100 | 34.58% |
| WM240719C00185000 | 2024-04-26 11:26AM EDT | 185.00 | 27.30 | 23.00 | 27.00 | 0.00 | - | 1 | 107 | 33.26% |
| WM240719C00190000 | 2024-04-26 11:49AM EDT | 190.00 | 22.20 | 20.20 | 21.10 | 0.00 | - | 3 | 91 | 25.56% |
| WM240719C00195000 | 2024-04-24 2:09PM EDT | 195.00 | 18.50 | 15.70 | 17.10 | 0.00 | - | 2 | 62 | 24.34% |
| WM240719C00200000 | 2024-04-30 2:35PM EDT | 200.00 | 13.26 | 10.40 | 13.00 | -2.33 | -14.95% | 4 | 103 | 22.02% |
| WM240719C00210000 | 2024-04-30 3:53PM EDT | 210.00 | 5.80 | 5.60 | 5.90 | -2.20 | -27.50% | 38 | 1,305 | 17.53% |
| WM240719C00220000 | 2024-04-30 3:18PM EDT | 220.00 | 2.25 | 1.95 | 2.15 | -1.05 | -31.82% | 32 | 1,282 | 16.13% |
| WM240719C00230000 | 2024-04-30 10:16AM EDT | 230.00 | 1.05 | 0.55 | 0.65 | -0.10 | -8.70% | 10 | 231 | 15.80% |
| WM240719C00240000 | 2024-04-29 11:30AM EDT | 240.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 2 | 59 | 18.52% |
| WM240719C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 2 | 46 | 25.29% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719P00105000 | 2024-02-06 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WM240719P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.71% |
| WM240719P00125000 | 2023-12-13 1:06PM EDT | 125.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 55.66% |
| WM240719P00135000 | 2024-04-19 11:01AM EDT | 135.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 8 | 12 | 53.27% |
| WM240719P00140000 | 2024-02-08 10:43AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 46.44% |
| WM240719P00145000 | 2024-02-07 12:26PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 42.90% |
| WM240719P00150000 | 2024-02-13 12:16PM EDT | 150.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 39.45% |
| WM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 90 | 42.09% |
| WM240719P00160000 | 2024-04-12 11:22AM EDT | 160.00 | 0.30 | 0.05 | 1.15 | 0.00 | - | 4 | 172 | 39.25% |
| WM240719P00165000 | 2024-02-21 4:02PM EDT | 165.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 122 | 29.59% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 170.00 | 0.50 | 0.10 | 0.90 | 0.00 | - | 5 | 158 | 30.08% |
| WM240719P00175000 | 2024-04-23 12:43PM EDT | 175.00 | 0.55 | 0.10 | 1.20 | 0.00 | - | 1 | 107 | 28.71% |
| WM240719P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.50 | 0.40 | 0.50 | -0.21 | -29.58% | 1 | 125 | 20.19% |
| WM240719P00185000 | 2024-04-25 10:03AM EDT | 185.00 | 0.64 | 0.60 | 0.70 | 0.00 | - | 1 | 235 | 18.58% |
| WM240719P00190000 | 2024-04-30 2:00PM EDT | 190.00 | 0.90 | 0.95 | 1.10 | +0.23 | +34.33% | 1 | 140 | 17.48% |
| WM240719P00195000 | 2024-04-25 11:03AM EDT | 195.00 | 1.58 | 0.30 | 1.65 | 0.00 | - | 5 | 349 | 16.11% |
| WM240719P00200000 | 2024-04-30 3:58PM EDT | 200.00 | 2.60 | 2.45 | 2.60 | +0.80 | +44.44% | 2 | 531 | 15.08% |
| WM240719P00210000 | 2024-04-30 2:58PM EDT | 210.00 | 5.80 | 6.10 | 6.40 | +1.20 | +26.09% | 8 | 288 | 13.72% |
| WM240719P00220000 | 2024-04-24 2:03PM EDT | 220.00 | 12.12 | 11.80 | 13.80 | 0.00 | - | 2 | 50 | 15.03% |
| WM240719P00230000 | 2024-03-19 11:23AM EDT | 230.00 | 18.10 | 24.30 | 27.50 | 0.00 | - | 12 | 12 | 33.86% |
| WM240719P00240000 | 2024-03-18 12:57PM EDT | 240.00 | 27.94 | 31.90 | 36.50 | 0.00 | - | - | 0 | 37.29% |
