Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.732,74 -87,15 (-0,14%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620C00150000 | 2024-06-06 12:36PM EDT | 150.00 | 59.05 | 58.10 | 63.00 | 0.00 | - | - | 1 | 40.71% |
| WM250620C00155000 | 2024-06-06 12:40PM EDT | 155.00 | 54.44 | 53.80 | 58.40 | 0.00 | - | - | 3 | 38.65% |
| WM250620C00170000 | 2024-06-05 2:12PM EDT | 170.00 | 43.00 | 40.50 | 45.50 | 0.00 | - | 1 | 2 | 33.80% |
| WM250620C00175000 | 2024-06-11 11:40AM EDT | 175.00 | 37.85 | 38.00 | 40.70 | 0.00 | - | 1 | 2 | 31.31% |
| WM250620C00180000 | 2024-06-14 12:15PM EDT | 180.00 | 34.80 | 34.30 | 35.80 | -5.87 | -14.43% | 1 | 10 | 28.66% |
| WM250620C00190000 | 2024-06-05 10:52AM EDT | 190.00 | 26.90 | 27.00 | 28.40 | 0.00 | - | 1 | 2 | 26.48% |
| WM250620C00200000 | 2024-06-14 12:33PM EDT | 200.00 | 20.00 | 20.30 | 21.20 | 0.00 | - | 10 | 23 | 23.89% |
| WM250620C00210000 | 2024-06-07 3:24PM EDT | 210.00 | 14.00 | 14.60 | 15.70 | 0.00 | - | 2 | 11 | 22.56% |
| WM250620C00220000 | 2024-06-07 3:44PM EDT | 220.00 | 9.90 | 9.10 | 12.40 | 0.00 | - | 1 | 46 | 22.97% |
| WM250620C00230000 | 2024-06-13 9:30AM EDT | 230.00 | 6.35 | 6.40 | 7.30 | 0.00 | - | 1 | 28 | 20.02% |
| WM250620C00240000 | 2024-06-04 2:43PM EDT | 240.00 | 5.00 | 2.45 | 4.80 | 0.00 | - | 1 | 3 | 19.37% |
| WM250620C00250000 | 2024-06-03 12:34PM EDT | 250.00 | 3.10 | 1.30 | 3.60 | 0.00 | - | 1 | 9 | 19.92% |
| WM250620C00260000 | 2024-06-07 1:49PM EDT | 260.00 | 1.75 | 1.50 | 3.30 | 0.00 | - | 1 | 5 | 21.67% |
| WM250620C00270000 | 2024-06-07 1:49PM EDT | 270.00 | 1.10 | 0.15 | 3.20 | 0.00 | - | 1 | 1 | 23.61% |
| WM250620C00280000 | 2024-06-11 10:15AM EDT | 280.00 | 0.85 | 0.00 | 2.90 | 0.00 | - | 2 | 11 | 24.92% |
| WM250620C00290000 | 2024-05-17 10:06AM EDT | 290.00 | 1.05 | 0.00 | 2.65 | 0.00 | - | 15 | 20 | 26.17% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250620P00140000 | 2024-06-06 2:29PM EDT | 140.00 | 1.04 | 0.00 | 1.55 | 0.00 | - | 1 | 9 | 26.20% |
| WM250620P00145000 | 2024-06-14 3:45PM EDT | 145.00 | 1.20 | 0.95 | 2.70 | -0.40 | -25.00% | 1 | 3 | 28.08% |
| WM250620P00150000 | 2024-06-06 2:50PM EDT | 150.00 | 1.70 | 1.10 | 1.65 | 0.00 | - | 15 | 19 | 22.63% |
| WM250620P00160000 | 2024-05-20 12:28PM EDT | 160.00 | 2.05 | 0.85 | 3.50 | 0.00 | - | - | 1 | 23.71% |
| WM250620P00170000 | 2024-06-12 12:47PM EDT | 170.00 | 3.33 | 1.30 | 3.50 | 0.00 | - | 3 | 5 | 19.45% |
| WM250620P00175000 | 2024-05-31 10:51AM EDT | 175.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 1 | 2 | 18.30% |
| WM250620P00180000 | 2024-06-12 11:37AM EDT | 180.00 | 5.10 | 4.10 | 4.90 | 0.00 | - | 1 | 16 | 17.66% |
| WM250620P00185000 | 2024-06-11 12:31PM EDT | 185.00 | 5.90 | 5.00 | 5.80 | 0.00 | - | 17 | 25 | 16.77% |
| WM250620P00190000 | 2024-06-14 3:24PM EDT | 190.00 | 6.70 | 6.10 | 7.10 | -0.10 | -1.47% | 5 | 20 | 16.20% |
| WM250620P00195000 | 2024-06-06 10:42AM EDT | 195.00 | 8.24 | 7.50 | 8.70 | 0.00 | - | 1 | 21 | 15.71% |
| WM250620P00200000 | 2024-06-03 11:28AM EDT | 200.00 | 11.83 | 9.10 | 10.00 | 0.00 | - | 2 | 3 | 14.50% |
| WM250620P00210000 | 2024-05-29 2:46PM EDT | 210.00 | 14.20 | 13.20 | 14.50 | 0.00 | - | 8 | 10 | 13.30% |
