La bourse est fermée
Dow Jones
38 566,56 -119,76 (-0,31 %) Nasdaq
16 823,12 +88,11 (+0,53 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0903 +0,0049 (+0,45 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 442,77 +1 272,47 (+2,05 %)
Waste Management, Inc. (WM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:59PM EDT. Marché ouvert.
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240607C00160000 | 2024-05-21 9:55AM EDT | 160.00 | 49.40 | 39.00 | 42.90 | 0.00 | - | 1 | 1 | 157.32% |
| WM240607C00185000 | 2024-05-29 10:27AM EDT | 185.00 | 19.95 | 14.10 | 16.90 | 0.00 | - | 1 | 1 | 58.11% |
| WM240607C00197500 | 2024-06-03 2:24PM EDT | 197.50 | 3.65 | 3.90 | 4.20 | -6.07 | -62.45% | 7 | 5 | 18.80% |
| WM240607C00200000 | 2024-06-03 3:30PM EDT | 200.00 | 2.34 | 2.15 | 2.20 | -6.90 | -74.68% | 19 | 3 | 16.19% |
| WM240607C00202500 | 2024-06-03 3:42PM EDT | 202.50 | 1.00 | 0.90 | 1.05 | -6.90 | -87.34% | 135 | 49 | 17.09% |
| WM240607C00205000 | 2024-06-03 3:31PM EDT | 205.00 | 0.38 | 0.35 | 0.50 | -5.12 | -93.09% | 275 | 66 | 18.90% |
| WM240607C00207500 | 2024-06-03 3:05PM EDT | 207.50 | 0.16 | 0.15 | 0.25 | -3.34 | -95.43% | 163 | 121 | 20.92% |
| WM240607C00210000 | 2024-06-03 3:36PM EDT | 210.00 | 0.14 | 0.05 | 0.15 | -1.66 | -92.22% | 123 | 121 | 23.63% |
| WM240607C00212500 | 2024-06-03 3:36PM EDT | 212.50 | 0.10 | 0.10 | 0.15 | -0.70 | -87.50% | 93 | 91 | 28.61% |
| WM240607C00215000 | 2024-06-03 2:34PM EDT | 215.00 | 0.10 | 0.05 | 0.10 | -0.19 | -65.52% | 3 | 309 | 30.96% |
| WM240607C00217500 | 2024-06-03 12:04PM EDT | 217.50 | 0.05 | 0.05 | 1.35 | -0.12 | -70.59% | 8 | 2 | 54.10% |
| WM240607C00220000 | 2024-06-03 12:10PM EDT | 220.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 55 | 24 | 56.01% |
| WM240607C00225000 | 2024-06-03 3:17PM EDT | 225.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 203 | 74 | 47.66% |
| WM240607C00235000 | 2024-05-22 9:41AM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 88.87% |
| WM240607C00237500 | 2024-05-30 10:26AM EDT | 237.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 93.46% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240607P00170000 | 2024-05-22 9:49AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 6 | 98.34% |
| WM240607P00175000 | 2024-06-03 11:51AM EDT | 175.00 | 0.10 | 0.00 | 0.60 | +0.05 | +100.00% | 67 | 1 | 71.00% |
| WM240607P00182500 | 2024-06-03 1:56PM EDT | 182.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 23 | 13 | 55.08% |
| WM240607P00185000 | 2024-06-03 11:57AM EDT | 185.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 89 | 43.36% |
| WM240607P00187500 | 2024-05-24 1:23PM EDT | 187.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 39.60% |
| WM240607P00190000 | 2024-06-03 3:10PM EDT | 190.00 | 0.20 | 0.10 | 0.25 | -1.15 | -85.19% | 13 | 1 | 33.69% |
| WM240607P00195000 | 2024-06-03 3:22PM EDT | 195.00 | 0.40 | 0.45 | 0.55 | +0.32 | +400.00% | 64 | 13 | 27.39% |
| WM240607P00197500 | 2024-06-03 3:38PM EDT | 197.50 | 0.88 | 0.80 | 0.90 | +0.71 | +417.65% | 361 | 4 | 24.66% |
| WM240607P00200000 | 2024-06-03 3:39PM EDT | 200.00 | 1.75 | 1.60 | 1.70 | +1.66 | +1,844.44% | 423 | 59 | 24.07% |
| WM240607P00202500 | 2024-06-03 3:29PM EDT | 202.50 | 3.06 | 2.95 | 3.20 | +2.84 | +1,290.91% | 90 | 42 | 26.59% |
| WM240607P00205000 | 2024-06-03 2:11PM EDT | 205.00 | 5.00 | 4.80 | 5.10 | +4.64 | +1,288.89% | 79 | 172 | 29.64% |
| WM240607P00207500 | 2024-06-03 11:45AM EDT | 207.50 | 6.59 | 7.20 | 8.40 | +4.99 | +311.88% | 21 | 219 | 48.10% |
| WM240607P00210000 | 2024-06-03 10:17AM EDT | 210.00 | 5.30 | 9.40 | 10.60 | +3.25 | +158.54% | 12 | 45 | 52.47% |
| WM240607P00212500 | 2024-05-31 3:02PM EDT | 212.50 | 5.12 | 11.50 | 14.20 | 0.00 | - | 21 | 11 | 56.40% |
| WM240607P00285000 | 2024-05-20 1:41PM EDT | 285.00 | 75.90 | 82.70 | 86.60 | 0.00 | - | - | 0 | 173.88% |
