Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.253,75 +167,95 (+0,44%) Gold
2.349,90 +7,40 (+0,32%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.709,97 -717,47 (-1,19%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426C00160000 | 2024-04-10 9:55AM EDT | 160.00 | 46.38 | 48.50 | 52.30 | 0.00 | - | 1 | 0 | 256.25% |
| WM240426C00190000 | 2024-04-18 12:30PM EDT | 190.00 | 16.00 | 19.30 | 21.80 | 0.00 | - | - | 2 | 124.61% |
| WM240426C00200000 | 2024-04-26 2:48PM EDT | 200.00 | 10.35 | 8.60 | 10.50 | -0.59 | -5.39% | 16 | 29 | 69.34% |
| WM240426C00202500 | 2024-04-25 1:30PM EDT | 202.50 | 8.35 | 5.80 | 9.50 | 0.00 | - | 6 | 10 | 108.30% |
| WM240426C00205000 | 2024-04-26 10:49AM EDT | 205.00 | 5.50 | 3.50 | 5.60 | +1.67 | +43.60% | 12 | 48 | 46.24% |
| WM240426C00207500 | 2024-04-26 3:31PM EDT | 207.50 | 2.78 | 2.30 | 2.90 | -2.12 | -43.27% | 5 | 254 | 23.39% |
| WM240426C00210000 | 2024-04-26 3:35PM EDT | 210.00 | 0.38 | 0.25 | 0.45 | -2.48 | -86.71% | 223 | 452 | 7.62% |
| WM240426C00212500 | 2024-04-26 3:35PM EDT | 212.50 | 0.02 | 0.00 | 0.05 | -0.98 | -97.03% | 83 | 295 | 14.16% |
| WM240426C00215000 | 2024-04-26 12:33PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 648 | 25.20% |
| WM240426C00217500 | 2024-04-26 3:00PM EDT | 217.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 11 | 114 | 35.16% |
| WM240426C00220000 | 2024-04-26 10:26AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 344 | 44.92% |
| WM240426C00222500 | 2024-04-25 12:29PM EDT | 222.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 129 | 53.91% |
| WM240426C00225000 | 2024-04-25 2:53PM EDT | 225.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 72 | 57.03% |
| WM240426C00230000 | 2024-04-24 2:00PM EDT | 230.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 113.87% |
| WM240426C00235000 | 2024-04-24 1:42PM EDT | 235.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 32 | 53 | 101.17% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00105000 | 2024-04-25 3:53PM EDT | 105.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 777.73% |
| WM240426P00150000 | 2024-04-19 11:45AM EDT | 150.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 2 | 2 | 419.92% |
| WM240426P00155000 | 2024-04-19 11:50AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 388.48% |
| WM240426P00165000 | 2024-04-03 10:51AM EDT | 165.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 210.16% |
| WM240426P00170000 | 2024-04-08 2:50PM EDT | 170.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | - | 2 | 289.84% |
| WM240426P00175000 | 2024-04-08 2:50PM EDT | 175.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 205.66% |
| WM240426P00180000 | 2024-04-24 1:43PM EDT | 180.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 22 | 26 | 200.29% |
| WM240426P00185000 | 2024-04-24 2:38PM EDT | 185.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 143.95% |
| WM240426P00187500 | 2024-04-25 2:26PM EDT | 187.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 25 | 136.13% |
| WM240426P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 24 | 45 | 102.73% |
| WM240426P00192500 | 2024-04-25 11:11AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 71.88% |
| WM240426P00195000 | 2024-04-25 2:44PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 185 | 62.50% |
| WM240426P00197500 | 2024-04-25 1:23PM EDT | 197.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 19 | 185 | 71.29% |
| WM240426P00200000 | 2024-04-26 3:36PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 582 | 48.63% |
| WM240426P00202500 | 2024-04-26 1:36PM EDT | 202.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 38.28% |
| WM240426P00205000 | 2024-04-26 3:36PM EDT | 205.00 | 0.04 | 0.00 | 0.05 | +0.03 | - | 38 | 324 | 27.54% |
| WM240426P00207500 | 2024-04-26 9:41AM EDT | 207.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 39 | 246 | 16.31% |
| WM240426P00210000 | 2024-04-26 3:31PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 249 | 390 | 4.25% |
| WM240426P00215000 | 2024-04-26 1:20PM EDT | 215.00 | 4.06 | 4.00 | 5.30 | -2.15 | -34.62% | 10 | 40 | 46.97% |
