Marchés français ouverture 3 h 29 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 956,55 -239,05 (-1,25 %) Bitcoin EUR
64 078,05 -521,66 (-0,81 %)
Waste Management, Inc. (WM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621C00080000 | 2023-11-22 4:48PM EDT | 80.00 | 92.50 | 95.80 | 100.50 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00085000 | 2023-11-01 3:16PM EDT | 85.00 | 80.90 | 88.30 | 92.50 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00090000 | 2023-09-27 11:23AM EDT | 90.00 | 68.32 | 71.90 | 74.30 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00100000 | 2023-09-27 11:23AM EDT | 100.00 | 58.97 | 62.40 | 65.20 | 0.00 | - | 1 | 1 | 0.00% |
| WM240621C00105000 | 2023-06-12 1:11PM EDT | 105.00 | 61.53 | 66.20 | 69.30 | 0.00 | - | - | 1 | 0.00% |
| WM240621C00120000 | 2023-09-13 10:48AM EDT | 120.00 | 43.67 | 42.60 | 43.30 | 0.00 | - | 4 | 4 | 0.00% |
| WM240621C00125000 | 2023-06-12 11:53AM EDT | 125.00 | 43.72 | 48.60 | 50.50 | 0.00 | - | - | 2 | 0.00% |
| WM240621C00130000 | 2023-10-27 3:57PM EDT | 130.00 | 36.00 | 42.50 | 46.80 | 0.00 | - | 1 | 3 | 0.00% |
| WM240621C00135000 | 2023-11-03 12:10PM EDT | 135.00 | 37.00 | 40.10 | 44.50 | 0.00 | - | 1 | 4 | 0.00% |
| WM240621C00140000 | 2023-09-13 10:48AM EDT | 140.00 | 26.32 | 25.00 | 26.10 | 0.00 | - | 4 | 11 | 0.00% |
| WM240621C00145000 | 2023-11-29 4:08PM EDT | 145.00 | 28.70 | 35.00 | 39.00 | 0.00 | - | 5 | 5 | 0.00% |
| WM240621C00150000 | 2024-05-15 2:37PM EDT | 150.00 | 59.50 | 58.50 | 62.30 | 0.00 | - | 1 | 16 | 65.33% |
| WM240621C00155000 | 2024-04-24 12:54PM EDT | 155.00 | 55.61 | 53.30 | 57.30 | 0.00 | - | 1 | 43 | 57.42% |
| WM240621C00160000 | 2024-04-22 1:46PM EDT | 160.00 | 49.53 | 48.30 | 52.30 | 0.00 | - | 1 | 42 | 52.25% |
| WM240621C00165000 | 2024-05-03 11:15AM EDT | 165.00 | 42.07 | 43.60 | 47.30 | 0.00 | - | 1 | 418 | 50.34% |
| WM240621C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 37.50 | 38.50 | 42.40 | 0.00 | - | 3 | 82 | 66.89% |
| WM240621C00175000 | 2024-05-20 12:41PM EDT | 175.00 | 35.67 | 33.40 | 37.40 | 0.00 | - | 10 | 331 | 60.21% |
| WM240621C00180000 | 2024-05-20 10:57AM EDT | 180.00 | 30.00 | 28.40 | 32.40 | 0.00 | - | 1 | 374 | 53.59% |
| WM240621C00185000 | 2024-05-20 11:34AM EDT | 185.00 | 25.00 | 23.60 | 27.50 | 0.00 | - | 2 | 237 | 47.66% |
| WM240621C00190000 | 2024-05-13 3:37PM EDT | 190.00 | 21.09 | 19.00 | 22.50 | -0.31 | -1.45% | 24 | 186 | 40.94% |
| WM240621C00195000 | 2024-05-20 9:46AM EDT | 195.00 | 16.80 | 14.30 | 17.60 | +1.30 | +8.39% | 3 | 128 | 34.70% |
| WM240621C00200000 | 2024-05-22 1:55PM EDT | 200.00 | 10.90 | 10.20 | 11.60 | +0.70 | +6.86% | 4 | 439 | 22.20% |
| WM240621C00210000 | 2024-05-22 3:55PM EDT | 210.00 | 3.50 | 3.10 | 3.40 | +0.80 | +29.63% | 515 | 3,332 | 14.32% |
| WM240621C00220000 | 2024-05-22 2:09PM EDT | 220.00 | 0.57 | 0.45 | 0.60 | +0.10 | +21.28% | 21 | 2,340 | 14.65% |
| WM240621C00230000 | 2024-05-20 3:52PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 780 | 18.46% |
| WM240621C00240000 | 2024-05-20 3:26PM EDT | 240.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 868 | 20.41% |
| WM240621C00250000 | 2024-05-20 3:26PM EDT | 250.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 31.30% |
| WM240621C00260000 | 2024-02-29 11:02AM EDT | 260.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 1 | 46.97% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240621P00075000 | 2023-05-22 10:37AM EDT | 75.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 7 | 168.36% |
| WM240621P00090000 | 2023-08-31 2:57PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 3 | 4 | 138.97% |
| WM240621P00100000 | 2024-03-01 12:34PM EDT | 100.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 101.95% |
| WM240621P00105000 | 2024-01-18 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 95.70% |
| WM240621P00110000 | 2024-02-13 10:30AM EDT | 110.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 104.59% |
| WM240621P00115000 | 2024-03-04 3:10PM EDT | 115.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 20 | 36 | 98.05% |
| WM240621P00120000 | 2024-02-20 10:52AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 91.80% |
| WM240621P00125000 | 2024-04-11 1:25PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 73.24% |
| WM240621P00130000 | 2024-04-12 10:00AM EDT | 130.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 68.16% |
| WM240621P00135000 | 2024-04-25 2:30PM EDT | 135.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 4 | 25 | 90.14% |
| WM240621P00140000 | 2024-05-08 1:03PM EDT | 140.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 51 | 81.01% |
| WM240621P00145000 | 2024-04-29 9:30AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 67 | 83.15% |
| WM240621P00150000 | 2024-04-25 9:30AM EDT | 150.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 60 | 76.83% |
| WM240621P00155000 | 2024-05-16 2:52PM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 277 | 70.68% |
| WM240621P00160000 | 2024-04-03 3:46PM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 194 | 52.15% |
| WM240621P00165000 | 2024-04-12 9:30AM EDT | 165.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 221 | 43.90% |
| WM240621P00170000 | 2024-05-17 3:19PM EDT | 170.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 147 | 44.63% |
| WM240621P00175000 | 2024-05-22 1:19PM EDT | 175.00 | 0.20 | 0.00 | 0.45 | +0.10 | +100.00% | 5 | 165 | 38.72% |
| WM240621P00180000 | 2024-05-22 9:30AM EDT | 180.00 | 0.10 | 0.10 | 0.25 | -0.20 | -66.67% | 5 | 68 | 30.08% |
| WM240621P00185000 | 2024-05-15 3:21PM EDT | 185.00 | 0.10 | 0.10 | 1.50 | 0.00 | - | 50 | 243 | 39.65% |
| WM240621P00190000 | 2024-05-22 1:29PM EDT | 190.00 | 0.30 | 0.20 | 0.45 | +0.04 | +15.38% | 2 | 360 | 23.98% |
| WM240621P00195000 | 2024-05-20 3:16PM EDT | 195.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 23 | 324 | 19.03% |
| WM240621P00200000 | 2024-05-22 1:59PM EDT | 200.00 | 0.65 | 0.50 | 0.70 | -0.20 | -23.53% | 200 | 915 | 15.97% |
| WM240621P00210000 | 2024-05-21 10:12AM EDT | 210.00 | 4.02 | 3.00 | 3.30 | 0.00 | - | 3 | 618 | 13.58% |
| WM240621P00220000 | 2024-05-09 10:15AM EDT | 220.00 | 10.80 | 9.10 | 11.40 | 0.00 | - | 1 | 21 | 19.35% |
