Deutsche Märkte öffnen in 3 Stunden 24 Minuten
Nikkei 225
27.497,45 +20,58 (+0,07%) Dow Jones 30
32.432,08 +194,55 (+0,60%) Bitcoin EUR
24.909,36 -843,65 (-3,28%) CMC Crypto 200
589,59 -17,86 (-2,94%) Nasdaq Compositive
11.768,84 -55,12 (-0,47%) S&P 500
3.977,53 +6,54 (+0,16%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331C00145000 | 2023-03-02 2:02PM EDT | 145.00 | 5.50 | 7.90 | 9.30 | 0.00 | - | - | 16 | 55.08% |
| WM230331C00150000 | 2023-03-27 11:53AM EDT | 150.00 | 5.10 | 3.90 | 4.40 | +0.30 | +6.25% | 1 | 197 | 33.96% |
| WM230331C00152500 | 2023-03-24 3:52PM EDT | 152.50 | 3.28 | 2.00 | 2.35 | 0.00 | - | 8 | 35 | 27.49% |
| WM230331C00155000 | 2023-03-27 2:39PM EDT | 155.00 | 1.30 | 0.65 | 1.00 | -0.25 | -16.13% | 29 | 1,730 | 25.00% |
| WM230331C00157500 | 2023-03-27 3:38PM EDT | 157.50 | 0.20 | 0.15 | 0.25 | -0.38 | -65.52% | 30 | 70 | 22.02% |
| WM230331C00160000 | 2023-03-27 3:59PM EDT | 160.00 | 0.06 | 0.05 | 0.10 | -0.14 | -70.00% | 21 | 162 | 24.81% |
| WM230331C00162500 | 2023-03-22 3:14PM EDT | 162.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 34.77% |
| WM230331C00165000 | 2023-03-09 1:36PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 8 | 34.38% |
| WM230331C00175000 | 2023-03-07 4:32PM EDT | 175.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 75.98% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331P00125000 | 2023-03-16 3:41PM EDT | 125.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 113.28% |
| WM230331P00130000 | 2023-03-22 3:05PM EDT | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 12 | 87.50% |
| WM230331P00132000 | 2023-03-22 3:02PM EDT | 132.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 14 | 80.66% |
| WM230331P00133000 | 2023-03-23 3:37PM EDT | 133.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | - | 6 | 77.34% |
| WM230331P00134000 | 2023-03-22 2:56PM EDT | 134.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 8 | 74.02% |
| WM230331P00135000 | 2023-03-22 3:01PM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 37 | 70.70% |
| WM230331P00136000 | 2023-03-24 11:13AM EDT | 136.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 67.38% |
| WM230331P00137000 | 2023-03-22 2:07PM EDT | 137.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 13 | 63.97% |
| WM230331P00138000 | 2023-03-22 1:47PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 18 | 54.69% |
| WM230331P00139000 | 2023-03-22 3:22PM EDT | 139.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 51.56% |
| WM230331P00140000 | 2023-03-24 12:38PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 48.44% |
| WM230331P00141000 | 2023-03-22 2:29PM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 7 | 60.25% |
| WM230331P00142000 | 2023-03-24 1:15PM EDT | 142.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.70% |
| WM230331P00143000 | 2023-03-24 9:57AM EDT | 143.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 39.06% |
| WM230331P00144000 | 2023-03-22 10:07AM EDT | 144.00 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 20 | 29 | 35.94% |
| WM230331P00145000 | 2023-03-27 11:46AM EDT | 145.00 | 0.06 | 0.05 | 0.15 | -0.44 | -88.00% | 4 | 144 | 35.74% |
| WM230331P00146000 | 2023-03-24 12:10PM EDT | 146.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 32.32% |
| WM230331P00147000 | 2023-03-22 10:54AM EDT | 147.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 31.01% |
| WM230331P00148000 | 2023-03-27 1:38PM EDT | 148.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 4 | 19 | 29.10% |
| WM230331P00149000 | 2023-03-27 3:36PM EDT | 149.00 | 0.25 | 0.25 | 0.50 | -0.45 | -64.29% | 22 | 43 | 31.89% |
| WM230331P00150000 | 2023-03-27 3:11PM EDT | 150.00 | 0.32 | 0.35 | 0.55 | -0.30 | -48.39% | 41 | 1,687 | 28.42% |
| WM230331P00152500 | 2023-03-27 3:57PM EDT | 152.50 | 0.90 | 0.90 | 1.10 | -0.21 | -18.92% | 4 | 17 | 24.76% |
| WM230331P00155000 | 2023-03-27 2:18PM EDT | 155.00 | 1.51 | 1.95 | 2.20 | -0.34 | -18.38% | 12 | 179 | 21.34% |
| WM230331P00157500 | 2023-03-24 12:47PM EDT | 157.50 | 3.88 | 3.70 | 4.40 | 0.00 | - | 3 | 4 | 27.74% |
| WM230331P00160000 | 2023-03-23 9:33AM EDT | 160.00 | 8.50 | 5.00 | 7.50 | 0.00 | - | 1 | 29 | 51.32% |
