Deutsche Märkte öffnen in 5 Stunden 45 Minuten
Nikkei 225
39.704,59 +363,05 (+0,92%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.525,09 +507,28 (+0,89%) CMC Crypto 200
1.280,98 +14,83 (+1,17%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240628C00190000 | 2024-06-26 11:18AM EDT | 190.00 | 22.95 | 20.40 | 24.80 | 0.00 | - | 1 | 1 | 224.76% |
| WM240628C00195000 | 2024-06-20 10:46AM EDT | 195.00 | 12.90 | 15.60 | 19.80 | 0.00 | - | 1 | 1 | 72.66% |
| WM240628C00197500 | 2024-06-20 10:16AM EDT | 197.50 | 10.50 | 13.50 | 17.20 | 0.00 | - | 3 | 3 | 84.77% |
| WM240628C00200000 | 2024-06-24 12:07PM EDT | 200.00 | 10.00 | 11.00 | 14.70 | 0.00 | - | 4 | 31 | 73.05% |
| WM240628C00202500 | 2024-06-24 3:03PM EDT | 202.50 | 10.40 | 8.50 | 12.20 | 0.00 | - | 1 | 14 | 61.04% |
| WM240628C00205000 | 2024-06-24 11:39AM EDT | 205.00 | 6.30 | 6.00 | 9.70 | 0.00 | - | 4 | 109 | 113.48% |
| WM240628C00207500 | 2024-06-27 12:22PM EDT | 207.50 | 5.52 | 3.50 | 7.20 | +0.37 | +7.18% | 1 | 44 | 93.65% |
| WM240628C00210000 | 2024-06-27 2:08PM EDT | 210.00 | 2.85 | 2.45 | 3.80 | 0.00 | - | 128 | 121 | 50.15% |
| WM240628C00212500 | 2024-06-27 3:56PM EDT | 212.50 | 0.76 | 0.70 | 0.95 | -0.39 | -33.91% | 13 | 106 | 19.43% |
| WM240628C00215000 | 2024-06-27 2:24PM EDT | 215.00 | 0.15 | 0.05 | 0.15 | -0.07 | -31.82% | 78 | 117 | 19.14% |
| WM240628C00220000 | 2024-06-27 2:36PM EDT | 220.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 28 | 58.59% |
| WM240628C00225000 | 2024-06-24 3:22PM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.52% |
| WM240628C00230000 | 2024-06-20 1:38PM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 8 | 93.36% |
| WM240628C00235000 | 2024-06-20 10:19AM EDT | 235.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 8 | 113.09% |
| WM240628C00240000 | 2024-06-17 1:35PM EDT | 240.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 19 | 131.84% |
| WM240628C00270000 | 2024-06-03 1:07PM EDT | 270.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 258.01% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240628P00177500 | 2024-06-20 10:04AM EDT | 177.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 7 | 188.28% |
| WM240628P00180000 | 2024-06-20 10:04AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 175.98% |
| WM240628P00185000 | 2024-06-17 12:49PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 151.56% |
| WM240628P00187500 | 2024-06-21 12:35PM EDT | 187.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 139.45% |
| WM240628P00190000 | 2024-06-24 11:38AM EDT | 190.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 127.34% |
| WM240628P00192500 | 2024-06-12 3:46PM EDT | 192.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 115.23% |
| WM240628P00195000 | 2024-06-24 1:33PM EDT | 195.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 47 | 103.03% |
| WM240628P00197500 | 2024-06-18 1:16PM EDT | 197.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 90.82% |
| WM240628P00200000 | 2024-06-25 10:38AM EDT | 200.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 89 | 65.23% |
| WM240628P00202500 | 2024-06-27 9:30AM EDT | 202.50 | 0.21 | 0.00 | 0.45 | +0.10 | +90.91% | 1 | 18 | 64.26% |
| WM240628P00205000 | 2024-06-25 10:39AM EDT | 205.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 72 | 46.78% |
| WM240628P00207500 | 2024-06-27 10:05AM EDT | 207.50 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 7 | 54 | 34.47% |
| WM240628P00210000 | 2024-06-27 3:13PM EDT | 210.00 | 0.09 | 0.05 | 0.15 | -0.17 | -65.38% | 13 | 66 | 21.24% |
| WM240628P00212500 | 2024-06-27 11:03AM EDT | 212.50 | 0.60 | 0.50 | 0.70 | -0.36 | -37.50% | 408 | 47 | 17.63% |
| WM240628P00215000 | 2024-06-27 11:16AM EDT | 215.00 | 2.90 | 1.65 | 2.75 | +0.32 | +12.40% | 10 | 3 | 28.13% |
