Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.648,24 +193,25 (+0,76%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00080000 | 2023-07-05 11:41AM EDT | 80.00 | 94.05 | 82.50 | 84.80 | 0.00 | - | 2 | 5 | 73.60% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 68.79% |
| WM250117C00100000 | 2023-08-21 11:43AM EDT | 100.00 | 63.55 | 63.10 | 68.00 | 0.00 | - | 4 | 14 | 59.19% |
| WM250117C00110000 | 2023-09-05 9:36AM EDT | 110.00 | 52.00 | 48.10 | 49.30 | 0.00 | - | 1 | 39 | 37.12% |
| WM250117C00115000 | 2023-09-07 10:09AM EDT | 115.00 | 48.66 | 44.10 | 45.70 | 0.00 | - | 1 | 3 | 36.84% |
| WM250117C00120000 | 2023-03-28 3:10PM EDT | 120.00 | 44.60 | 48.90 | 50.80 | 0.00 | - | 4 | 3 | 50.87% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 36.00 | 36.70 | 0.00 | - | 1 | 0 | 32.05% |
| WM250117C00130000 | 2023-09-01 11:20AM EDT | 130.00 | 36.88 | 32.30 | 32.80 | 0.00 | - | 1 | 13 | 30.65% |
| WM250117C00135000 | 2023-09-26 2:01PM EDT | 135.00 | 32.10 | 28.60 | 29.80 | 0.00 | - | 1 | 6 | 30.56% |
| WM250117C00140000 | 2023-09-26 2:03PM EDT | 140.00 | 28.50 | 24.60 | 25.50 | 0.00 | - | 1 | 17 | 28.11% |
| WM250117C00145000 | 2023-04-20 3:28PM EDT | 145.00 | 35.36 | 31.90 | 35.10 | 0.00 | - | 25 | 26 | 46.70% |
| WM250117C00150000 | 2023-09-27 12:32PM EDT | 150.00 | 20.80 | 18.30 | 19.10 | 0.00 | - | 40 | 50 | 26.02% |
| WM250117C00155000 | 2023-09-28 1:47PM EDT | 155.00 | 17.70 | 17.20 | 17.80 | -2.80 | -13.66% | 4 | 104 | 27.33% |
| WM250117C00160000 | 2023-09-26 3:57PM EDT | 160.00 | 15.83 | 13.10 | 13.60 | 0.00 | - | 17 | 74 | 24.14% |
| WM250117C00165000 | 2023-09-27 3:37PM EDT | 165.00 | 12.70 | 10.60 | 11.30 | 0.00 | - | 2 | 202 | 23.38% |
| WM250117C00170000 | 2023-09-29 12:16PM EDT | 170.00 | 9.20 | 8.50 | 9.10 | -1.20 | -11.54% | 1 | 200 | 22.43% |
| WM250117C00175000 | 2023-09-28 11:53AM EDT | 175.00 | 8.20 | 6.80 | 7.40 | 0.00 | - | 4 | 147 | 21.89% |
| WM250117C00180000 | 2023-09-28 11:53AM EDT | 180.00 | 5.80 | 5.50 | 5.80 | -0.75 | -11.45% | 1 | 87 | 21.15% |
| WM250117C00185000 | 2023-09-28 10:47AM EDT | 185.00 | 5.10 | 4.90 | 5.10 | -2.00 | -28.17% | 1 | 12 | 21.63% |
| WM250117C00190000 | 2023-09-27 9:33AM EDT | 190.00 | 3.50 | 3.30 | 3.50 | -0.89 | -20.27% | 1 | 22 | 20.12% |
| WM250117C00195000 | 2023-09-27 12:15PM EDT | 195.00 | 3.10 | 2.45 | 2.65 | 0.00 | - | 2 | 30 | 19.64% |
| WM250117C00200000 | 2023-09-27 12:13PM EDT | 200.00 | 2.40 | 1.85 | 2.00 | 0.00 | - | 2 | 95 | 19.28% |
| WM250117C00210000 | 2023-08-29 11:06AM EDT | 210.00 | 1.80 | 1.80 | 2.10 | 0.00 | - | 10 | 47 | 21.89% |
| WM250117C00220000 | 2023-09-28 12:11PM EDT | 220.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 121 | 18.54% |
| WM250117C00230000 | 2023-08-31 11:20AM EDT | 230.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 3 | 42 | 19.35% |
| WM250117C00240000 | 2023-08-29 10:13AM EDT | 240.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 61 | 20.92% |
| WM250117C00250000 | 2023-07-28 9:59AM EDT | 250.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 7 | 162 | 24.02% |
| WM250117C00260000 | 2023-08-24 9:32AM EDT | 260.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 660 | 30.66% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2023-03-30 11:47AM EDT | 75.00 | 0.95 | 0.25 | 1.00 | 0.00 | - | 1 | 0 | 38.23% |
| WM250117P00080000 | 2023-09-19 9:30AM EDT | 80.00 | 0.29 | 0.10 | 0.95 | 0.00 | - | 1 | 18 | 34.82% |
| WM250117P00085000 | 2023-07-25 2:38PM EDT | 85.00 | 0.55 | 0.50 | 2.30 | 0.00 | - | 1 | 1 | 39.45% |
| WM250117P00090000 | 2023-07-25 2:41PM EDT | 90.00 | 0.75 | 0.70 | 1.30 | 0.00 | - | 100 | 118 | 31.42% |
| WM250117P00095000 | 2023-09-06 3:02PM EDT | 95.00 | 1.15 | 1.05 | 1.15 | +0.04 | +3.60% | 2 | 201 | 27.92% |
| WM250117P00100000 | 2023-09-29 2:09PM EDT | 100.00 | 1.40 | 1.35 | 1.45 | +0.20 | +16.67% | 5 | 10 | 26.87% |
| WM250117P00105000 | 2023-09-29 10:11AM EDT | 105.00 | 1.68 | 1.65 | 1.80 | +0.39 | +30.23% | 10 | 8 | 25.78% |
| WM250117P00110000 | 2023-09-29 1:58PM EDT | 110.00 | 2.07 | 2.00 | 2.20 | +0.47 | +29.37% | 15 | 45 | 24.66% |
| WM250117P00115000 | 2023-09-19 9:30AM EDT | 115.00 | 2.01 | 2.45 | 2.65 | 0.00 | - | 2 | 28 | 23.47% |
| WM250117P00120000 | 2023-09-21 9:40AM EDT | 120.00 | 2.43 | 2.95 | 3.20 | 0.00 | - | 1 | 34 | 22.33% |
| WM250117P00125000 | 2023-09-29 2:47PM EDT | 125.00 | 3.70 | 3.50 | 3.80 | +0.80 | +27.59% | 58 | 89 | 21.09% |
| WM250117P00130000 | 2023-09-07 11:52AM EDT | 130.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 20.03% |
| WM250117P00135000 | 2023-09-22 3:21PM EDT | 135.00 | 4.70 | 5.30 | 5.60 | 0.00 | - | 2 | 84 | 19.06% |
| WM250117P00140000 | 2023-09-14 3:37PM EDT | 140.00 | 4.85 | 6.40 | 6.80 | 0.00 | - | 3 | 24 | 18.10% |
| WM250117P00145000 | 2023-09-19 1:21PM EDT | 145.00 | 6.20 | 7.70 | 8.20 | 0.00 | - | 2 | 43 | 17.09% |
| WM250117P00150000 | 2023-08-23 10:12AM EDT | 150.00 | 9.09 | 7.10 | 7.60 | 0.00 | - | 1 | 58 | 12.76% |
| WM250117P00155000 | 2023-09-22 12:55PM EDT | 155.00 | 9.90 | 11.10 | 11.90 | 0.00 | - | 47 | 144 | 15.15% |
| WM250117P00160000 | 2023-09-28 2:06PM EDT | 160.00 | 13.10 | 13.60 | 14.30 | 0.00 | - | 1 | 14 | 14.20% |
| WM250117P00165000 | 2023-09-28 2:08PM EDT | 165.00 | 15.70 | 16.50 | 17.00 | 0.00 | - | 8 | 25 | 13.08% |
| WM250117P00170000 | 2023-07-27 2:44PM EDT | 170.00 | 14.60 | 17.00 | 17.80 | 0.00 | - | 11 | 35 | 6.01% |
| WM250117P00175000 | 2023-07-26 12:54PM EDT | 175.00 | 15.60 | 20.00 | 21.10 | 0.00 | - | 2 | 72 | 0.00% |
| WM250117P00180000 | 2023-09-05 10:43AM EDT | 180.00 | 24.60 | 27.30 | 28.40 | 0.00 | - | 15 | 17 | 10.88% |
| WM250117P00185000 | 2023-08-23 12:46PM EDT | 185.00 | 27.40 | 23.30 | 26.10 | 0.00 | - | 15 | 25 | 0.00% |
| WM250117P00195000 | 2023-08-14 10:51AM EDT | 195.00 | 33.50 | 32.60 | 36.60 | 0.00 | - | - | 1 | 0.00% |
| WM250117P00220000 | 2023-01-13 2:39PM EDT | 220.00 | 67.90 | 63.60 | 68.40 | 0.00 | - | 10 | 0 | 19.64% |
| WM250117P00230000 | 2022-11-09 4:39PM EDT | 230.00 | 71.70 | 60.50 | 65.50 | 0.00 | - | 2 | 0 | 0.00% |
