Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.534,07 -80,60 (-0,31%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331C00145000 | 2023-03-02 2:02PM EDT | 145.00 | 5.50 | 8.90 | 11.00 | 0.00 | - | - | 16 | 63.75% |
| WM230331C00150000 | 2023-03-24 12:52PM EDT | 150.00 | 4.80 | 5.00 | 5.50 | +2.20 | +84.62% | 22 | 201 | 34.74% |
| WM230331C00152500 | 2023-03-24 3:52PM EDT | 152.50 | 3.28 | 3.00 | 3.40 | +1.68 | +105.00% | 8 | 34 | 29.15% |
| WM230331C00155000 | 2023-03-24 3:58PM EDT | 155.00 | 1.55 | 1.45 | 1.70 | +1.02 | +192.45% | 76 | 1,681 | 24.73% |
| WM230331C00157500 | 2023-03-24 3:55PM EDT | 157.50 | 0.58 | 0.50 | 0.65 | +0.38 | +190.00% | 35 | 43 | 22.19% |
| WM230331C00160000 | 2023-03-24 2:15PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 162 | 22.66% |
| WM230331C00162500 | 2023-03-22 3:14PM EDT | 162.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 34.82% |
| WM230331C00165000 | 2023-03-09 1:36PM EDT | 165.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 8 | 46.63% |
| WM230331C00175000 | 2023-03-07 4:32PM EDT | 175.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 79.69% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM230331P00125000 | 2023-03-16 3:41PM EDT | 125.00 | 0.13 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 122.66% |
| WM230331P00135000 | 2023-03-22 3:01PM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 37 | 59.77% |
| WM230331P00140000 | 2023-03-24 12:38PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 60 | 44.82% |
| WM230331P00144000 | 2023-03-22 10:07AM EDT | 144.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 20 | 29 | 38.18% |
| WM230331P00145000 | 2023-03-23 2:44PM EDT | 145.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 2 | 144 | 35.30% |
| WM230331P00147000 | 2023-03-22 10:54AM EDT | 147.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 2 | 4 | 32.23% |
| WM230331P00148000 | 2023-03-24 1:33PM EDT | 148.00 | 0.35 | 0.30 | 0.40 | -0.72 | -67.29% | 13 | 23 | 30.23% |
| WM230331P00149000 | 2023-03-23 11:17AM EDT | 149.00 | 0.70 | 0.35 | 0.50 | 0.00 | - | 21 | 43 | 29.00% |
| WM230331P00150000 | 2023-03-24 3:19PM EDT | 150.00 | 0.62 | 0.50 | 0.65 | -1.08 | -63.53% | 11 | 1,685 | 28.22% |
| WM230331P00152500 | 2023-03-24 2:18PM EDT | 152.50 | 1.11 | 0.95 | 1.15 | -0.62 | -35.84% | 2 | 15 | 25.20% |
| WM230331P00155000 | 2023-03-24 3:44PM EDT | 155.00 | 1.85 | 1.85 | 2.05 | -1.13 | -37.92% | 72 | 154 | 22.32% |
| WM230331P00157500 | 2023-03-24 12:47PM EDT | 157.50 | 3.88 | 3.30 | 3.70 | -1.22 | -23.92% | 3 | 4 | 22.36% |
| WM230331P00160000 | 2023-03-23 9:33AM EDT | 160.00 | 8.50 | 5.00 | 6.10 | 0.00 | - | 1 | 29 | 29.44% |
