Deutsche Märkte schließen in 53 Minuten

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,05+0,11 (+0,06%)
Ab 10:36AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM260116C000850002024-01-12 10:39AM EDT85.0097.00103.70108.000.00--30.00%
WM260116C001000002023-09-12 3:56PM EDT100.0066.6360.7064.400.00--10.00%
WM260116C001100002024-04-04 1:47PM EDT110.00103.5099.00103.500.00-2446.78%
WM260116C001250002024-04-10 3:23PM EDT125.0090.6086.0091.000.00-1143.91%
WM260116C001300002024-01-02 10:46AM EDT130.0059.4063.0068.000.00-140.00%
WM260116C001400002024-04-10 11:34AM EDT140.0077.2073.5078.000.00-1339.77%
WM260116C001450002023-12-28 11:29AM EDT145.0045.3050.7052.600.00-1180.00%
WM260116C001500002024-03-13 3:49PM EDT150.0070.8865.5069.500.00-4637.16%
WM260116C001550002024-03-15 2:11PM EDT155.0066.7162.9064.100.00-3334.31%
WM260116C001600002024-02-13 2:17PM EDT160.0051.6061.9064.300.00-76438.49%
WM260116C001650002024-04-04 10:20AM EDT165.0058.5154.8056.500.00-1832.74%
WM260116C001700002024-04-04 3:34PM EDT170.0051.9251.0052.400.00-13631.50%
WM260116C001750002024-03-18 2:33PM EDT175.0052.3147.4048.700.00-81530.65%
WM260116C001800002024-04-04 11:28AM EDT180.0047.3643.5044.900.00-12629.61%
WM260116C001850002024-02-23 1:02PM EDT185.0040.6742.4045.900.00-3933.41%
WM260116C001900002024-04-04 10:20AM EDT190.0040.3035.0038.300.00-68128.33%
WM260116C001950002024-04-11 2:51PM EDT195.0034.8233.5036.500.00-17329.00%
WM260116C002000002024-04-11 2:02PM EDT200.0031.5030.5033.200.00-217728.08%
WM260116C002100002024-04-11 2:14PM EDT210.0026.3025.0026.200.00-717925.61%
WM260116C002200002024-04-11 11:13AM EDT220.0020.9519.1021.200.00-33924.55%
WM260116C002300002024-04-11 2:06PM EDT230.0016.8216.1017.10-0.08-0.47%16023.83%
WM260116C002400002024-04-09 9:38AM EDT240.0012.7012.4013.300.00-410222.90%
WM260116C002500002024-04-04 1:17PM EDT250.0010.509.6010.200.00-12522.13%
WM260116C002600002024-03-27 10:49AM EDT260.008.907.207.900.00-1221.70%
WM260116C002700002024-03-25 3:43PM EDT270.006.385.405.900.00-151021.13%
WM260116C002800002024-04-04 2:29PM EDT280.004.293.905.000.00-72621.58%
WM260116C002900002024-04-01 3:49PM EDT290.003.802.853.300.00-101420.46%
WM260116C003000002024-04-04 1:18PM EDT300.002.502.052.500.00-51020.32%
WM260116C003100002024-04-05 3:50PM EDT310.001.711.551.900.00-11420.23%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM260116P000800002023-11-15 3:19PM EDT80.000.750.001.500.00-81243.30%
WM260116P000850002023-11-17 1:01PM EDT85.000.750.001.650.00-2141.61%
WM260116P000950002024-03-18 11:35AM EDT95.000.360.003.000.00-31242.48%
WM260116P001000002024-03-25 3:25PM EDT100.000.540.003.100.00-1140.41%
WM260116P001100002023-11-28 2:24PM EDT110.002.051.051.950.00-2732.00%
WM260116P001150002023-11-24 11:46AM EDT115.002.601.552.400.00-1631.62%
WM260116P001200002024-01-03 3:05PM EDT120.002.401.451.700.00-6427.34%
WM260116P001250002024-03-28 11:28AM EDT125.001.230.402.050.00-1126.78%
WM260116P001300002024-03-21 10:31AM EDT130.001.431.802.150.00-11425.35%
WM260116P001350002024-02-27 2:44PM EDT135.001.601.552.050.00-11723.38%
WM260116P001400002024-04-01 3:59PM EDT140.002.102.502.800.00-12023.67%
WM260116P001450002024-04-10 12:02PM EDT145.002.852.903.300.00-51323.09%
WM260116P001500002024-04-01 12:57PM EDT150.002.652.553.700.00-35022.20%
WM260116P001550002024-04-09 3:51PM EDT155.003.803.904.300.00-14021.58%
WM260116P001600002024-04-09 3:51PM EDT160.004.403.705.000.00-13721.01%
WM260116P001650002024-04-11 3:06PM EDT165.005.205.106.000.00-2820.73%
WM260116P001700002024-04-11 2:14PM EDT170.005.805.906.800.00-11620.01%
WM260116P001750002024-04-11 2:15PM EDT175.006.606.807.400.00-11718.94%
WM260116P001800002024-04-11 2:15PM EDT180.007.607.609.200.00-23119.17%
WM260116P001850002024-04-11 2:15PM EDT185.008.807.009.700.00-12517.75%
WM260116P001900002024-04-11 2:14PM EDT190.0010.009.5011.100.00-12117.20%
WM260116P001950002024-04-11 2:15PM EDT195.0011.5011.5012.500.00-1516.48%
WM260116P002000002024-04-11 2:15PM EDT200.0013.1013.3014.200.00-23515.89%
WM260116P002100002024-04-09 12:37PM EDT210.0017.1017.0018.400.00-24814.87%
WM260116P002200002024-04-09 12:30PM EDT220.0022.0021.1023.200.00-2713.52%