Deutsche Märkte schließen in 1 Stunde 18 Minute
DAX
14.389,61 +34,16 (+0,24%) Euro Stoxx 50
3.960,32 +25,88 (+0,66%) Dow Jones 30
33.727,43 -125,10 (-0,37%) Gold
1.767,10 +3,40 (+0,19%) EUR/USD
1,0362 +0,0027 (+0,26%) BTC-EUR
16.255,00 +317,89 (+1,99%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:12AM EST. Markt geöffnet.
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221202C00145000 | 2022-11-14 10:02AM EST | 145.00 | 15.01 | 19.00 | 23.00 | 0.00 | - | 1 | 1 | 117.87% |
| WM221202C00150000 | 2022-11-16 10:59AM EST | 150.00 | 10.55 | 13.80 | 18.00 | 0.00 | - | 1 | 2 | 91.50% |
| WM221202C00155000 | 2022-11-29 10:35AM EST | 155.00 | 10.02 | 9.00 | 12.70 | 0.00 | - | 2 | 67 | 66.99% |
| WM221202C00157500 | 2022-11-25 10:17AM EST | 157.50 | 7.00 | 6.70 | 9.90 | 0.00 | - | 1 | 1 | 53.86% |
| WM221202C00160000 | 2022-11-29 11:59AM EST | 160.00 | 3.95 | 4.10 | 7.10 | 0.00 | - | 3 | 161 | 68.90% |
| WM221202C00162500 | 2022-11-29 12:31PM EST | 162.50 | 1.89 | 1.70 | 4.50 | 0.00 | - | 2 | 53 | 51.05% |
| WM221202C00165000 | 2022-11-30 9:51AM EST | 165.00 | 1.45 | 1.10 | 1.90 | +0.55 | +61.11% | 3 | 43 | 30.98% |
| WM221202C00167500 | 2022-11-30 9:40AM EST | 167.50 | 0.50 | 0.25 | 0.45 | 0.00 | - | 11 | 236 | 21.88% |
| WM221202C00170000 | 2022-11-29 11:09AM EST | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 6.25% |
| WM221202C00172500 | 2022-11-21 3:08PM EST | 172.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | - | 4 | 29.79% |
| WM221202C00175000 | 2022-11-21 1:40PM EST | 175.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 40.53% |
| WM221202C00180000 | 2022-11-23 9:44AM EST | 180.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 90.82% |
| WM221202C00210000 | 2022-10-18 10:32AM EST | 210.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | - | 1 | 176.95% |
| WM221202C00215000 | 2022-11-14 11:41AM EST | 215.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 11 | 198.83% |
| WM221202C00220000 | 2022-11-22 3:23PM EST | 220.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 70 | 82 | 211.52% |
| WM221202C00225000 | 2022-11-22 2:27PM EST | 225.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 40 | 211 | 149.61% |
| WM221202C00240000 | 2022-11-25 9:31AM EST | 240.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 70 | 655 | 169.53% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM221202P00095000 | 2022-11-25 10:47AM EST | 95.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 30 | 106 | 327.34% |
| WM221202P00100000 | 2022-11-21 12:30PM EST | 100.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 23 | 25 | 356.74% |
| WM221202P00130000 | 2022-11-15 11:35AM EST | 130.00 | 0.31 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 196.09% |
| WM221202P00135000 | 2022-11-11 10:17AM EST | 135.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 151.56% |
| WM221202P00140000 | 2022-11-11 10:08AM EST | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 86.33% |
| WM221202P00145000 | 2022-11-01 9:55AM EST | 145.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.53% |
| WM221202P00149000 | 2022-11-28 10:22AM EST | 149.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 15 | 96.04% |
| WM221202P00150000 | 2022-11-30 9:44AM EST | 150.00 | 0.05 | 0.05 | 0.85 | -0.20 | -80.00% | 2 | 7 | 78.03% |
| WM221202P00152500 | 2022-11-23 3:18PM EST | 152.50 | 0.15 | 0.00 | 1.70 | 0.00 | - | 10 | 12 | 81.64% |
| WM221202P00155000 | 2022-11-28 10:32AM EST | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 54.39% |
| WM221202P00157500 | 2022-11-29 11:13AM EST | 157.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 39.36% |
| WM221202P00160000 | 2022-11-29 3:27PM EST | 160.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 28 | 44 | 33.89% |
| WM221202P00162500 | 2022-11-29 3:44PM EST | 162.50 | 0.78 | 0.25 | 0.85 | 0.00 | - | 5 | 83 | 31.54% |
| WM221202P00165000 | 2022-11-29 10:43AM EST | 165.00 | 1.68 | 0.80 | 1.60 | 0.00 | - | 1 | 22 | 27.64% |
| WM221202P00167500 | 2022-11-23 2:15PM EST | 167.50 | 3.80 | 2.00 | 3.70 | 0.00 | - | - | 47 | 38.31% |
| WM221202P00175000 | 2022-11-10 3:10PM EST | 175.00 | 15.10 | 7.70 | 11.70 | 0.00 | - | 1 | 0 | 87.16% |
