Deutsche Märkte geschlossen

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
210,44-1,76 (-0,83%)
Börsenschluss: 04:00PM EDT
210,51 +0,07 (+0,03%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM250117C000750002023-11-28 2:00PM EDT75.0096.10102.00107.000.00--10.00%
WM250117C000800002023-11-20 2:43PM EDT80.0093.2596.1099.900.00-220.00%
WM250117C000900002023-04-25 1:19PM EDT90.0077.9074.0077.300.00-1000.00%
WM250117C001000002024-04-09 9:30AM EDT100.00109.200.000.000.00-9220.00%
WM250117C001100002023-12-27 3:48PM EDT110.0070.8576.0081.000.00-320.00%
WM250117C001150002024-02-07 1:16PM EDT115.0077.8792.6097.500.00-3250.73%
WM250117C001200002024-04-29 12:44PM EDT120.0095.2091.0095.000.00-3350.34%
WM250117C001250002023-09-14 11:56AM EDT125.0043.3241.9042.500.00-100.00%
WM250117C001300002024-03-04 11:08AM EDT130.0078.1081.7086.500.00-3957.43%
WM250117C001350002024-04-10 11:34AM EDT135.0076.7077.6082.400.00-5656.75%
WM250117C001400002024-04-03 9:54AM EDT140.0075.0067.0071.000.00-12027.69%
WM250117C001450002024-02-22 10:58AM EDT145.0064.9069.1074.000.00-12954.25%
WM250117C001500002024-05-15 11:08AM EDT150.0063.8962.5066.500.00-14144.44%
WM250117C001550002024-04-25 10:39AM EDT155.0060.0057.8061.800.00-610342.18%
WM250117C001600002024-05-06 10:45AM EDT160.0054.6053.1056.900.00-18039.42%
WM250117C001650002024-04-08 9:37AM EDT165.0048.100.000.000.00-11960.00%
WM250117C001700002024-05-15 3:32PM EDT170.0044.4344.2047.500.00-1025934.87%
WM250117C001750002024-05-10 9:59AM EDT175.0042.8640.9043.100.00-119633.17%
WM250117C001800002024-05-07 12:31PM EDT180.0037.4035.9038.600.00-114331.17%
WM250117C001850002024-05-06 10:29AM EDT185.0032.6031.9033.500.00-58027.98%
WM250117C001900002024-05-15 3:57PM EDT190.0027.7527.6030.500.00-127528.42%
WM250117C001950002024-05-02 1:56PM EDT195.0024.3023.5025.00+1.00+4.29%18724.41%
WM250117C002000002024-05-17 10:28AM EDT200.0021.0020.4021.30-0.30-1.41%364723.22%
WM250117C002100002024-05-16 2:46PM EDT210.0015.7014.1014.800.00-1057621.28%
WM250117C002200002024-05-17 10:34AM EDT220.008.809.0011.30-1.60-15.38%361722.27%
WM250117C002300002024-05-14 12:44PM EDT230.005.505.405.800.00-414818.63%
WM250117C002400002024-05-15 3:26PM EDT240.002.783.003.300.00-3029317.87%
WM250117C002500002024-05-16 9:30AM EDT250.001.801.601.900.00-119217.71%
WM250117C002600002024-05-16 10:02AM EDT260.000.850.501.150.00-169917.96%
WM250117C002700002024-04-30 12:17PM EDT270.000.950.500.750.00-14218.51%
WM250117C002800002024-05-16 1:35PM EDT280.000.500.300.700.00-83120.30%
WM250117C002900002024-05-16 2:42PM EDT290.000.300.200.500.00-166520.94%
WM250117C003000002024-05-07 3:26PM EDT300.000.300.100.650.00-2923.74%
WM250117C003100002024-03-28 3:26PM EDT310.000.250.050.750.00-3326.12%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM250117P000750002024-02-07 11:23AM EDT75.000.050.000.500.00-1556.45%
WM250117P000800002023-11-20 3:07PM EDT80.000.200.001.000.00-81858.79%
WM250117P000850002024-04-01 9:30AM EDT85.000.100.000.000.00-24525.00%
WM250117P000900002023-11-09 1:35PM EDT90.000.400.050.500.00-211952.15%
WM250117P000950002023-10-30 9:36AM EDT95.000.830.000.000.00-120225.00%
WM250117P001000002024-01-11 1:45PM EDT100.000.230.000.600.00-24847.66%
WM250117P001050002024-04-04 11:13AM EDT105.000.100.000.200.00-11937.99%
WM250117P001100002024-04-03 10:05AM EDT110.000.250.002.300.00-15455.35%
WM250117P001150002024-05-17 2:51PM EDT115.000.500.050.50+0.40+400.00%93138.38%
WM250117P001200002024-03-19 2:15PM EDT120.000.350.100.750.00-15538.65%
WM250117P001250002024-04-02 1:40PM EDT125.000.400.000.900.00-217637.48%
WM250117P001300002024-04-30 3:00PM EDT130.000.400.100.600.00-34232.47%
WM250117P001350002024-04-30 3:02PM EDT135.000.500.152.500.00-714641.36%
WM250117P001400002024-03-08 3:04PM EDT140.000.600.650.950.00-45130.76%
WM250117P001450002024-05-16 9:58AM EDT145.000.700.350.800.00-35027.54%
WM250117P001500002024-05-13 9:32AM EDT150.000.700.450.950.00-215126.37%
WM250117P001550002024-05-14 3:51PM EDT155.000.850.501.050.00-418624.81%
WM250117P001600002024-05-16 2:46PM EDT160.000.900.801.000.00-216222.45%
WM250117P001650002024-04-29 12:10PM EDT165.001.350.951.200.00-211321.33%
WM250117P001700002024-05-15 10:20AM EDT170.001.501.251.500.00-16320.42%
WM250117P001750002024-05-01 2:23PM EDT175.002.450.851.850.00-117419.44%
WM250117P001800002024-05-15 12:33PM EDT180.002.331.952.300.00-18318.51%
WM250117P001850002024-05-17 1:35PM EDT185.002.922.552.95-0.08-2.67%219517.79%
WM250117P001900002024-05-14 10:59AM EDT190.003.703.303.700.00-115916.94%
WM250117P001950002024-05-08 10:50AM EDT195.004.704.305.200.00-114417.08%
WM250117P002000002024-05-14 12:36PM EDT200.006.105.506.900.00-153317.01%
WM250117P002100002024-05-10 2:21PM EDT210.008.708.809.400.00-146914.05%
WM250117P002200002024-05-07 12:43PM EDT220.0014.4011.6014.300.00-75612.41%
WM250117P002300002024-03-19 9:46AM EDT230.0020.0025.3027.600.00-5015222.26%
WM250117P002400002024-02-22 10:36AM EDT240.0036.5026.5029.700.00-558.33%
WM250117P002500002024-02-22 2:05PM EDT250.0043.0036.1040.500.00-3014.77%