Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.711,79 +1.254,12 (+2,01%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00075000 | 2023-11-28 2:00PM EDT | 75.00 | 96.10 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| WM250117C00080000 | 2023-11-20 2:43PM EDT | 80.00 | 93.25 | 96.00 | 100.00 | 0.00 | - | 2 | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2024-07-25 10:37AM EDT | 100.00 | 106.25 | 96.00 | 100.20 | 0.00 | - | 21 | 43 | 58.96% |
| WM250117C00105000 | 2024-07-25 10:05AM EDT | 105.00 | 101.75 | 91.30 | 95.30 | 0.00 | - | - | - | 57.14% |
| WM250117C00110000 | 2024-07-05 9:40AM EDT | 110.00 | 102.46 | 86.50 | 90.50 | 0.00 | - | 1 | 2 | 55.16% |
| WM250117C00115000 | 2024-02-07 1:16PM EDT | 115.00 | 77.87 | 92.60 | 97.50 | 0.00 | - | 3 | 2 | 101.70% |
| WM250117C00120000 | 2024-04-29 12:44PM EDT | 120.00 | 95.20 | 84.50 | 88.90 | 0.00 | - | 3 | 3 | 84.64% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2024-07-19 3:01PM EDT | 130.00 | 94.90 | 67.10 | 71.20 | 0.00 | - | 2 | 6 | 55.12% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 77.60 | 82.40 | 0.00 | - | 5 | 6 | 94.19% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 67.00 | 71.00 | 0.00 | - | 1 | 20 | 72.30% |
| WM250117C00145000 | 2024-06-21 2:11PM EDT | 145.00 | 66.84 | 78.70 | 82.00 | 0.00 | - | 1 | 28 | 109.56% |
| WM250117C00150000 | 2024-07-23 10:16AM EDT | 150.00 | 75.05 | 48.10 | 52.20 | 0.00 | - | 3 | 31 | 43.85% |
| WM250117C00155000 | 2024-07-23 10:07AM EDT | 155.00 | 70.50 | 44.10 | 47.30 | 0.00 | - | 1 | 97 | 40.56% |
| WM250117C00160000 | 2024-07-08 3:53PM EDT | 160.00 | 54.80 | 39.50 | 42.70 | 0.00 | - | 1 | 79 | 38.14% |
| WM250117C00165000 | 2024-07-12 10:27AM EDT | 165.00 | 51.10 | 35.00 | 38.00 | 0.00 | - | 25 | 198 | 35.35% |
| WM250117C00170000 | 2024-07-26 10:05AM EDT | 170.00 | 32.80 | 30.10 | 32.10 | -18.20 | -35.69% | 1 | 258 | 29.48% |
| WM250117C00175000 | 2024-07-25 9:30AM EDT | 175.00 | 33.05 | 27.20 | 29.40 | 0.00 | - | 1 | 174 | 31.41% |
| WM250117C00180000 | 2024-07-26 11:55AM EDT | 180.00 | 24.50 | 23.20 | 25.10 | -10.00 | -28.99% | 1 | 118 | 29.12% |
| WM250117C00185000 | 2024-07-25 1:52PM EDT | 185.00 | 23.50 | 19.30 | 21.40 | 0.00 | - | 5 | 94 | 27.81% |
| WM250117C00190000 | 2024-07-26 1:49PM EDT | 190.00 | 16.50 | 15.80 | 18.20 | -3.00 | -15.38% | 3 | 98 | 27.08% |
| WM250117C00195000 | 2024-07-26 2:49PM EDT | 195.00 | 13.20 | 12.70 | 14.70 | -17.30 | -56.72% | 18 | 167 | 25.32% |
| WM250117C00200000 | 2024-07-26 3:40PM EDT | 200.00 | 10.15 | 9.90 | 12.20 | -3.10 | -23.40% | 58 | 363 | 24.95% |
| WM250117C00210000 | 2024-07-26 3:37PM EDT | 210.00 | 5.90 | 5.60 | 6.00 | -2.06 | -25.88% | 27 | 473 | 20.21% |
| WM250117C00220000 | 2024-07-26 3:46PM EDT | 220.00 | 3.00 | 2.80 | 3.10 | -1.17 | -28.06% | 34 | 635 | 19.10% |
| WM250117C00230000 | 2024-07-26 3:31PM EDT | 230.00 | 1.65 | 1.30 | 1.55 | -0.78 | -32.10% | 29 | 347 | 18.69% |
| WM250117C00240000 | 2024-07-26 2:59PM EDT | 240.00 | 0.68 | 0.60 | 0.80 | -0.39 | -36.45% | 16 | 350 | 18.82% |
| WM250117C00250000 | 2024-07-26 1:54PM EDT | 250.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 27 | 288 | 19.39% |
| WM250117C00260000 | 2024-07-26 10:25AM EDT | 260.00 | 0.30 | 0.25 | 1.55 | -0.21 | -41.18% | 1 | 704 | 28.25% |
| WM250117C00270000 | 2024-07-25 12:47PM EDT | 270.00 | 0.33 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 25.10% |
| WM250117C00280000 | 2024-07-25 1:40PM EDT | 280.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 35 | 26.93% |
| WM250117C00290000 | 2024-07-23 1:28PM EDT | 290.00 | 0.40 | 0.05 | 0.40 | +0.10 | +33.33% | 1 | 92 | 28.03% |
| WM250117C00300000 | 2024-07-12 10:09AM EDT | 300.00 | 0.29 | 0.00 | 1.40 | 0.00 | - | 3 | 11 | 37.56% |
| WM250117C00310000 | 2024-03-28 3:26PM EDT | 310.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 35.35% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-06-14 3:37PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 9 | 79.98% |
| WM250117P00080000 | 2024-06-28 9:55AM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 18 | 69.04% |
| WM250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| WM250117P00090000 | 2023-11-09 1:35PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 52.78% |
| WM250117P00095000 | 2024-06-03 12:37PM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 0 | 52.30% |
| WM250117P00100000 | 2024-01-11 1:45PM EDT | 100.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 52.34% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 41.31% |
| WM250117P00110000 | 2024-04-03 10:05AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 54 | 51.86% |
| WM250117P00115000 | 2024-05-20 10:38AM EDT | 115.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 44.51% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 41.46% |
| WM250117P00125000 | 2024-07-08 1:31PM EDT | 125.00 | 0.50 | 0.10 | 1.60 | 0.00 | - | 2 | 175 | 45.29% |
| WM250117P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 42 | 35.67% |
| WM250117P00135000 | 2024-05-29 3:30PM EDT | 135.00 | 0.30 | 0.00 | 2.40 | 0.00 | - | 10 | 136 | 43.29% |
| WM250117P00140000 | 2024-07-08 2:21PM EDT | 140.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 5 | 51 | 40.94% |
| WM250117P00145000 | 2024-06-03 12:52PM EDT | 145.00 | 0.72 | 0.00 | 2.50 | 0.00 | - | 10 | 0 | 37.27% |
| WM250117P00150000 | 2024-07-25 2:00PM EDT | 150.00 | 0.65 | 0.35 | 0.90 | 0.00 | - | 21 | 172 | 26.15% |
| WM250117P00155000 | 2024-07-25 2:52PM EDT | 155.00 | 0.87 | 0.85 | 1.10 | 0.00 | - | 1 | 188 | 24.76% |
| WM250117P00160000 | 2024-07-25 2:59PM EDT | 160.00 | 1.20 | 1.15 | 1.35 | +0.05 | +4.35% | 5 | 185 | 23.38% |
| WM250117P00165000 | 2024-07-25 10:01AM EDT | 165.00 | 1.10 | 1.45 | 1.85 | 0.00 | - | 201 | 267 | 22.74% |
| WM250117P00170000 | 2024-07-25 2:09PM EDT | 170.00 | 1.70 | 1.90 | 2.20 | 0.00 | - | 1 | 78 | 21.13% |
| WM250117P00175000 | 2024-07-25 1:04PM EDT | 175.00 | 2.10 | 2.50 | 2.65 | 0.00 | - | 7 | 195 | 19.57% |
| WM250117P00180000 | 2024-07-26 3:57PM EDT | 180.00 | 3.40 | 3.30 | 3.60 | +0.40 | +13.33% | 10 | 124 | 18.93% |
| WM250117P00185000 | 2024-07-26 3:41PM EDT | 185.00 | 4.55 | 4.40 | 4.60 | +0.55 | +13.75% | 5 | 229 | 17.83% |
| WM250117P00190000 | 2024-07-26 10:16AM EDT | 190.00 | 5.60 | 5.80 | 6.30 | +0.52 | +10.24% | 2 | 160 | 17.55% |
| WM250117P00195000 | 2024-07-23 1:41PM EDT | 195.00 | 2.65 | 6.50 | 8.20 | 0.00 | - | 15 | 259 | 16.91% |
| WM250117P00200000 | 2024-07-26 11:03AM EDT | 200.00 | 9.27 | 9.40 | 11.20 | +1.30 | +16.31% | 7 | 351 | 17.54% |
| WM250117P00210000 | 2024-07-26 2:22PM EDT | 210.00 | 15.40 | 14.00 | 16.10 | +2.90 | +23.20% | 3 | 523 | 14.14% |
| WM250117P00220000 | 2024-07-25 11:36AM EDT | 220.00 | 21.80 | 22.00 | 23.80 | +2.80 | +14.74% | 1 | 57 | 12.14% |
| WM250117P00230000 | 2024-07-19 10:45AM EDT | 230.00 | 12.39 | 31.20 | 33.70 | 0.00 | - | 8 | 156 | 15.06% |
| WM250117P00240000 | 2024-07-23 1:02PM EDT | 240.00 | 22.60 | 41.10 | 45.30 | 0.00 | - | 4 | 0 | 24.68% |
| WM250117P00250000 | 2024-02-22 2:05PM EDT | 250.00 | 43.00 | 36.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
