Deutsche Märkte öffnen in 3 Stunden 24 Minuten

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
153,58-0,88 (-0,57%)
Börsenschluss: 04:00PM EDT
155,74 +2,16 (+1,41%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM230331C001450002023-03-02 2:02PM EDT145.005.507.909.300.00--1655.08%
WM230331C001500002023-03-27 11:53AM EDT150.005.103.904.40+0.30+6.25%119733.96%
WM230331C001525002023-03-24 3:52PM EDT152.503.282.002.350.00-83527.49%
WM230331C001550002023-03-27 2:39PM EDT155.001.300.651.00-0.25-16.13%291,73025.00%
WM230331C001575002023-03-27 3:38PM EDT157.500.200.150.25-0.38-65.52%307022.02%
WM230331C001600002023-03-27 3:59PM EDT160.000.060.050.10-0.14-70.00%2116224.81%
WM230331C001625002023-03-22 3:14PM EDT162.500.150.000.150.00-11034.77%
WM230331C001650002023-03-09 1:36PM EDT165.000.100.000.050.00-10834.38%
WM230331C001750002023-03-07 4:32PM EDT175.000.100.000.550.00-1175.98%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM230331P001250002023-03-16 3:41PM EDT125.000.130.000.550.00-11113.28%
WM230331P001300002023-03-22 3:05PM EDT130.000.050.000.350.00--1287.50%
WM230331P001320002023-03-22 3:02PM EDT132.000.050.000.350.00--1480.66%
WM230331P001330002023-03-23 3:37PM EDT133.000.080.000.350.00--677.34%
WM230331P001340002023-03-22 2:56PM EDT134.000.050.000.350.00--874.02%
WM230331P001350002023-03-22 3:01PM EDT135.000.050.000.350.00-213770.70%
WM230331P001360002023-03-24 11:13AM EDT136.000.050.000.350.00-11767.38%
WM230331P001370002023-03-22 2:07PM EDT137.000.050.000.350.00--1363.97%
WM230331P001380002023-03-22 1:47PM EDT138.000.050.000.100.00--1854.69%
WM230331P001390002023-03-22 3:22PM EDT139.000.050.000.100.00--851.56%
WM230331P001400002023-03-24 12:38PM EDT140.000.100.000.100.00-16048.44%
WM230331P001410002023-03-22 2:29PM EDT141.000.050.000.750.00--760.25%
WM230331P001420002023-03-24 1:15PM EDT142.000.110.000.150.00-1145.70%
WM230331P001430002023-03-24 9:57AM EDT143.000.260.000.100.00-1739.06%
WM230331P001440002023-03-22 10:07AM EDT144.000.040.000.10-0.13-76.47%202935.94%
WM230331P001450002023-03-27 11:46AM EDT145.000.060.050.15-0.44-88.00%414435.74%
WM230331P001460002023-03-24 12:10PM EDT146.000.300.050.150.00-1532.32%
WM230331P001470002023-03-22 10:54AM EDT147.000.350.100.200.00-2431.01%
WM230331P001480002023-03-27 1:38PM EDT148.000.150.150.25-0.20-57.14%41929.10%
WM230331P001490002023-03-27 3:36PM EDT149.000.250.250.50-0.45-64.29%224331.89%
WM230331P001500002023-03-27 3:11PM EDT150.000.320.350.55-0.30-48.39%411,68728.42%
WM230331P001525002023-03-27 3:57PM EDT152.500.900.901.10-0.21-18.92%41724.76%
WM230331P001550002023-03-27 2:18PM EDT155.001.511.952.20-0.34-18.38%1217921.34%
WM230331P001575002023-03-24 12:47PM EDT157.503.883.704.400.00-3427.74%
WM230331P001600002023-03-23 9:33AM EDT160.008.505.007.500.00-12951.32%