Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.514,32 +777,81 (+1,30%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Waste Management, Inc. (WM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 50.60 | 54.80 | 0.00 | - | 1 | 0 | 50.00% |
| WM240426C00190000 | 2024-04-18 12:30PM EDT | 190.00 | 16.00 | 21.60 | 24.60 | 0.00 | - | - | 2 | 99.32% |
| WM240426C00200000 | 2024-04-25 1:08PM EDT | 200.00 | 10.94 | 11.80 | 14.70 | -0.06 | -0.55% | 11 | 30 | 67.82% |
| WM240426C00202500 | 2024-04-25 1:30PM EDT | 202.50 | 8.35 | 8.40 | 12.00 | -0.65 | -7.22% | 6 | 10 | 88.87% |
| WM240426C00205000 | 2024-04-25 10:30AM EDT | 205.00 | 3.83 | 7.10 | 9.20 | -3.15 | -45.13% | 8 | 53 | 69.68% |
| WM240426C00207500 | 2024-04-25 3:45PM EDT | 207.50 | 4.90 | 4.80 | 5.90 | -0.38 | -7.20% | 229 | 145 | 39.94% |
| WM240426C00210000 | 2024-04-25 3:59PM EDT | 210.00 | 2.86 | 2.70 | 3.10 | -1.04 | -26.67% | 544 | 662 | 21.44% |
| WM240426C00212500 | 2024-04-25 3:59PM EDT | 212.50 | 1.00 | 0.90 | 1.20 | -1.63 | -61.98% | 329 | 169 | 17.48% |
| WM240426C00215000 | 2024-04-25 3:07PM EDT | 215.00 | 0.05 | 0.15 | 0.25 | -1.90 | -97.44% | 275 | 776 | 15.97% |
| WM240426C00217500 | 2024-04-25 3:15PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | -1.06 | -97.25% | 66 | 143 | 17.58% |
| WM240426C00220000 | 2024-04-25 1:38PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.62 | -95.38% | 375 | 434 | 24.61% |
| WM240426C00222500 | 2024-04-25 12:29PM EDT | 222.50 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 27 | 131 | 35.45% |
| WM240426C00225000 | 2024-04-25 2:53PM EDT | 225.00 | 0.10 | 0.00 | 0.05 | -0.20 | -66.67% | 8 | 74 | 37.70% |
| WM240426C00230000 | 2024-04-24 2:00PM EDT | 230.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 49.81% |
| WM240426C00235000 | 2024-04-24 1:42PM EDT | 235.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 32 | 53 | 70.51% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240426P00105000 | 2024-03-25 11:34AM EDT | 105.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 437.89% |
| WM240426P00150000 | 2024-04-19 11:45AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 249.81% |
| WM240426P00155000 | 2024-04-19 11:50AM EDT | 155.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 3 | 252.15% |
| WM240426P00165000 | 2024-04-03 10:51AM EDT | 165.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 154.69% |
| WM240426P00170000 | 2024-04-08 2:50PM EDT | 170.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 192.77% |
| WM240426P00175000 | 2024-04-08 2:50PM EDT | 175.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 1 | 172.46% |
| WM240426P00180000 | 2024-04-24 1:43PM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 22 | 26 | 130.66% |
| WM240426P00185000 | 2024-04-24 2:38PM EDT | 185.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 123.54% |
| WM240426P00187500 | 2024-04-25 2:26PM EDT | 187.50 | 0.05 | 0.00 | 0.20 | -0.02 | -28.57% | 2 | 26 | 84.38% |
| WM240426P00190000 | 2024-04-24 3:59PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 24 | 45 | 73.44% |
| WM240426P00192500 | 2024-04-25 11:11AM EDT | 192.50 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 1 | 46 | 57.03% |
| WM240426P00195000 | 2024-04-25 2:44PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 17 | 193 | 50.39% |
| WM240426P00197500 | 2024-04-25 1:23PM EDT | 197.50 | 0.02 | 0.00 | 0.40 | -0.33 | -94.29% | 19 | 198 | 61.33% |
| WM240426P00200000 | 2024-04-25 3:15PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.49 | -94.23% | 343 | 626 | 41.02% |
| WM240426P00202500 | 2024-04-25 1:28PM EDT | 202.50 | 0.05 | 0.00 | 0.35 | -0.90 | -94.74% | 72 | 294 | 50.78% |
| WM240426P00205000 | 2024-04-25 3:31PM EDT | 205.00 | 0.01 | 0.00 | 0.05 | -1.46 | -99.32% | 97 | 368 | 26.76% |
| WM240426P00207500 | 2024-04-25 3:20PM EDT | 207.50 | 0.15 | 0.00 | 0.10 | -1.90 | -92.68% | 52 | 267 | 22.17% |
| WM240426P00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.22 | 0.15 | 0.25 | -3.15 | -93.47% | 153 | 392 | 17.92% |
| WM240426P00215000 | 2024-04-24 3:45PM EDT | 215.00 | 6.21 | 2.20 | 2.75 | 0.00 | - | 30 | 40 | 20.36% |
