Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
12.832,64 +19,61 (+0,15%) Euro Stoxx 50
3.466,89 +18,58 (+0,54%) Dow Jones 30
31.097,26 +321,86 (+1,05%) Gold
1.809,30 +7,80 (+0,43%) EUR/USD
1,0453 +0,0026 (+0,2509%) BTC-EUR
18.800,55 +454,28 (+2,48%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220715C00100000 | 2022-01-05 11:00AM EDT | 100.00 | 63.62 | 60.00 | 64.00 | +1.62 | +2.61% | 4 | 2 | 276.27% |
| WM220715C00120000 | 2021-11-30 12:35PM EDT | 120.00 | 47.01 | 45.10 | 48.20 | 0.00 | - | - | 2 | 253.00% |
| WM220715C00130000 | 2021-12-21 12:07PM EDT | 130.00 | 32.42 | 31.80 | 35.40 | 0.00 | - | 2 | 4 | 174.76% |
| WM220715C00140000 | 2022-01-03 1:38PM EDT | 140.00 | 25.70 | 22.40 | 26.40 | 0.00 | - | 2 | 4 | 143.80% |
| WM220715C00145000 | 2022-01-03 10:45AM EDT | 145.00 | 23.92 | 19.90 | 22.50 | 0.00 | - | 1 | 2 | 141.04% |
| WM220715C00150000 | 2022-01-05 2:42PM EDT | 150.00 | 18.40 | 14.60 | 18.40 | -1.90 | -9.36% | 10 | 15 | 122.27% |
| WM220715C00155000 | 2021-12-28 11:11AM EDT | 155.00 | 16.00 | 12.90 | 14.90 | 0.00 | - | 1 | 7 | 121.05% |
| WM220715C00160000 | 2022-01-05 4:38PM EDT | 160.00 | 10.50 | 10.00 | 10.60 | -1.50 | -12.50% | 4 | 10 | 108.39% |
| WM220715C00165000 | 2022-01-05 2:28PM EDT | 165.00 | 8.63 | 7.10 | 9.80 | +0.23 | +2.74% | 16 | 20 | 108.64% |
| WM220715C00170000 | 2022-01-05 3:52PM EDT | 170.00 | 5.96 | 5.10 | 6.20 | -1.84 | -23.59% | 6 | 36 | 97.14% |
| WM220715C00175000 | 2022-01-05 1:14PM EDT | 175.00 | 4.42 | 2.95 | 4.40 | -0.60 | -11.95% | 1 | 16 | 89.45% |
| WM220715C00180000 | 2022-01-03 12:01PM EDT | 180.00 | 2.79 | 1.25 | 3.20 | 0.00 | - | 1 | 13 | 82.86% |
| WM220715C00185000 | 2022-01-03 10:42AM EDT | 185.00 | 2.72 | 0.15 | 4.10 | 0.00 | - | 2 | 32 | 90.97% |
| WM220715C00190000 | 2021-12-21 4:27PM EDT | 190.00 | 2.05 | 1.20 | 1.80 | 0.00 | - | 2 | 4 | 89.99% |
| WM220715C00195000 | 2021-12-31 3:19PM EDT | 195.00 | 1.45 | 0.85 | 1.45 | 0.00 | - | 4 | 4 | 91.36% |
| WM220715C00200000 | 2021-12-31 1:43PM EDT | 200.00 | 1.05 | 0.50 | 2.10 | 0.00 | - | 1 | 4 | 101.71% |
| WM220715C00210000 | 2021-12-21 12:07PM EDT | 210.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | - | 1 | 114.01% |
| WM220715C00220000 | 2021-11-26 11:42AM EDT | 220.00 | 0.70 | 0.10 | 2.10 | 0.00 | - | 1 | 1 | 123.78% |
| WM220715C00230000 | 2021-12-13 3:01PM EDT | 230.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 10 | 0 | 135.45% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM220715P00095000 | 2021-12-13 1:08AM EDT | 95.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | - | 3 | 185.45% |
| WM220715P00100000 | 2021-12-30 1:33PM EDT | 100.00 | 0.37 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 170.21% |
| WM220715P00105000 | 2021-12-17 2:36PM EDT | 105.00 | 1.25 | 0.00 | 2.75 | 0.00 | - | 3 | 3 | 156.98% |
| WM220715P00115000 | 2021-12-23 4:33PM EDT | 115.00 | 1.35 | 0.70 | 1.25 | 0.00 | - | 3 | 3 | 116.94% |
| WM220715P00120000 | 2022-01-03 12:48PM EDT | 120.00 | 0.90 | 1.00 | 2.10 | 0.00 | - | 3 | 5 | 117.33% |
| WM220715P00125000 | 2022-01-04 2:27PM EDT | 125.00 | 1.30 | 0.25 | 1.90 | 0.00 | - | 1 | 4 | 93.16% |
| WM220715P00130000 | 2021-11-29 2:18PM EDT | 130.00 | 2.60 | 1.50 | 2.90 | 0.00 | - | 1 | 2 | 100.46% |
| WM220715P00135000 | 2022-01-03 11:31AM EDT | 135.00 | 2.75 | 2.30 | 3.40 | 0.00 | - | 4 | 7 | 94.90% |
| WM220715P00140000 | 2022-01-03 11:44AM EDT | 140.00 | 3.50 | 2.95 | 3.40 | 0.00 | - | 5 | 25 | 83.35% |
| WM220715P00145000 | 2022-01-05 4:02PM EDT | 145.00 | 4.10 | 2.85 | 4.50 | -0.40 | -8.89% | 12 | 49 | 72.56% |
| WM220715P00150000 | 2022-01-05 3:37PM EDT | 150.00 | 5.00 | 5.00 | 5.60 | +0.46 | +10.13% | 1 | 19 | 70.63% |
| WM220715P00160000 | 2021-12-29 4:39PM EDT | 160.00 | 7.70 | 8.60 | 9.50 | 0.00 | - | 1 | 11 | 58.28% |
| WM220715P00165000 | 2021-12-31 2:34PM EDT | 165.00 | 9.48 | 11.20 | 11.90 | 0.00 | - | 1 | 7 | 52.83% |
| WM220715P00170000 | 2021-12-16 1:22PM EDT | 170.00 | 14.30 | 13.20 | 15.30 | 0.00 | - | 1 | 5 | 45.07% |
| WM220715P00175000 | 2021-12-13 1:08AM EDT | 175.00 | 18.22 | 17.00 | 19.70 | 0.00 | - | - | 4 | 42.38% |
| WM220715P00180000 | 2021-12-20 11:02AM EDT | 180.00 | 24.95 | 19.90 | 22.60 | 0.00 | - | 2 | 3 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
