Deutsche Märkte schließen in 1 Stunde 54 Minute

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,65+2,67 (+1,75%)
Börsenschluss: 04:00PM EDT
154,52 -1,33 (-0,86%)
Nachbörse: 07:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM220715C001000002022-01-05 11:00AM EDT100.0063.6260.0064.00+1.62+2.61%42276.27%
WM220715C001200002021-11-30 12:35PM EDT120.0047.0145.1048.200.00--2253.00%
WM220715C001300002021-12-21 12:07PM EDT130.0032.4231.8035.400.00-24174.76%
WM220715C001400002022-01-03 1:38PM EDT140.0025.7022.4026.400.00-24143.80%
WM220715C001450002022-01-03 10:45AM EDT145.0023.9219.9022.500.00-12141.04%
WM220715C001500002022-01-05 2:42PM EDT150.0018.4014.6018.40-1.90-9.36%1015122.27%
WM220715C001550002021-12-28 11:11AM EDT155.0016.0012.9014.900.00-17121.05%
WM220715C001600002022-01-05 4:38PM EDT160.0010.5010.0010.60-1.50-12.50%410108.39%
WM220715C001650002022-01-05 2:28PM EDT165.008.637.109.80+0.23+2.74%1620108.64%
WM220715C001700002022-01-05 3:52PM EDT170.005.965.106.20-1.84-23.59%63697.14%
WM220715C001750002022-01-05 1:14PM EDT175.004.422.954.40-0.60-11.95%11689.45%
WM220715C001800002022-01-03 12:01PM EDT180.002.791.253.200.00-11382.86%
WM220715C001850002022-01-03 10:42AM EDT185.002.720.154.100.00-23290.97%
WM220715C001900002021-12-21 4:27PM EDT190.002.051.201.800.00-2489.99%
WM220715C001950002021-12-31 3:19PM EDT195.001.450.851.450.00-4491.36%
WM220715C002000002021-12-31 1:43PM EDT200.001.050.502.100.00-14101.71%
WM220715C002100002021-12-21 12:07PM EDT210.000.650.002.450.00--1114.01%
WM220715C002200002021-11-26 11:42AM EDT220.000.700.102.100.00-11123.78%
WM220715C002300002021-12-13 3:01PM EDT230.000.270.002.200.00-100135.45%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WM220715P000950002021-12-13 1:08AM EDT95.000.700.002.550.00--3185.45%
WM220715P001000002021-12-30 1:33PM EDT100.000.370.002.600.00-15170.21%
WM220715P001050002021-12-17 2:36PM EDT105.001.250.002.750.00-33156.98%
WM220715P001150002021-12-23 4:33PM EDT115.001.350.701.250.00-33116.94%
WM220715P001200002022-01-03 12:48PM EDT120.000.901.002.100.00-35117.33%
WM220715P001250002022-01-04 2:27PM EDT125.001.300.251.900.00-1493.16%
WM220715P001300002021-11-29 2:18PM EDT130.002.601.502.900.00-12100.46%
WM220715P001350002022-01-03 11:31AM EDT135.002.752.303.400.00-4794.90%
WM220715P001400002022-01-03 11:44AM EDT140.003.502.953.400.00-52583.35%
WM220715P001450002022-01-05 4:02PM EDT145.004.102.854.50-0.40-8.89%124972.56%
WM220715P001500002022-01-05 3:37PM EDT150.005.005.005.60+0.46+10.13%11970.63%
WM220715P001600002021-12-29 4:39PM EDT160.007.708.609.500.00-11158.28%
WM220715P001650002021-12-31 2:34PM EDT165.009.4811.2011.900.00-1752.83%
WM220715P001700002021-12-16 1:22PM EDT170.0014.3013.2015.300.00-1545.07%
WM220715P001750002021-12-13 1:08AM EDT175.0018.2217.0019.700.00--442.38%
WM220715P001800002021-12-20 11:02AM EDT180.0024.9519.9022.600.00-230.00%