Marchés français ouverture 4 h 35 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 889,03 +271,93 (+0,70 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 841,22 -354,38 (-1,85 %) Bitcoin EUR
64 213,30 -688,82 (-1,06 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116C00085000 | 2024-01-12 10:39AM EDT | 85.00 | 97.00 | 103.70 | 108.00 | 0.00 | - | - | 3 | 0.00% |
| WM260116C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 113.45 | 112.00 | 116.50 | 0.00 | - | - | 2 | 52.69% |
| WM260116C00110000 | 2024-04-04 1:47PM EDT | 110.00 | 103.50 | 100.50 | 105.50 | 0.00 | - | 2 | 4 | 44.70% |
| WM260116C00125000 | 2024-04-10 3:23PM EDT | 125.00 | 90.60 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 48.31% |
| WM260116C00130000 | 2024-01-02 10:46AM EDT | 130.00 | 59.40 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| WM260116C00135000 | 2024-04-29 12:44PM EDT | 135.00 | 85.80 | 80.50 | 85.50 | 0.00 | - | - | 3 | 42.31% |
| WM260116C00140000 | 2024-04-10 11:34AM EDT | 140.00 | 77.20 | 78.00 | 83.00 | 0.00 | - | 1 | 3 | 43.80% |
| WM260116C00145000 | 2023-12-28 11:29AM EDT | 145.00 | 45.30 | 50.70 | 52.60 | 0.00 | - | 1 | 18 | 0.00% |
| WM260116C00150000 | 2024-04-12 3:39PM EDT | 150.00 | 66.50 | 69.50 | 74.50 | 0.00 | - | 1 | 6 | 40.99% |
| WM260116C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 67.00 | 63.50 | 68.50 | 0.00 | - | 1 | 3 | 37.20% |
| WM260116C00160000 | 2024-05-17 1:58PM EDT | 160.00 | 61.40 | 59.60 | 64.40 | 0.00 | - | 2 | 64 | 36.05% |
| WM260116C00165000 | 2024-04-04 10:20AM EDT | 165.00 | 58.51 | 54.90 | 57.00 | 0.00 | - | 1 | 8 | 30.68% |
| WM260116C00170000 | 2024-05-15 11:32AM EDT | 170.00 | 53.32 | 51.50 | 56.50 | 0.00 | - | 1 | 36 | 33.96% |
| WM260116C00175000 | 2024-04-18 11:45AM EDT | 175.00 | 47.50 | 48.10 | 52.30 | 0.00 | - | 1 | 16 | 32.54% |
| WM260116C00180000 | 2024-04-04 11:28AM EDT | 180.00 | 47.36 | 43.40 | 45.70 | 0.00 | - | 1 | 26 | 28.43% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 185.00 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 31.73% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 190.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| WM260116C00195000 | 2024-05-17 9:48AM EDT | 195.00 | 36.18 | 33.40 | 36.50 | 0.00 | - | 3 | 75 | 27.49% |
| WM260116C00200000 | 2024-05-21 12:55PM EDT | 200.00 | 30.90 | 30.40 | 33.70 | 0.00 | - | 10 | 165 | 27.19% |
| WM260116C00210000 | 2024-05-17 3:45PM EDT | 210.00 | 26.75 | 24.50 | 27.80 | 0.00 | - | 3 | 202 | 25.94% |
| WM260116C00220000 | 2024-05-20 3:16PM EDT | 220.00 | 20.60 | 18.50 | 23.30 | 0.00 | - | 8 | 67 | 25.53% |
| WM260116C00230000 | 2024-05-16 12:49PM EDT | 230.00 | 16.15 | 14.00 | 17.00 | 0.00 | - | 3 | 132 | 22.95% |
| WM260116C00240000 | 2024-05-17 10:41AM EDT | 240.00 | 11.90 | 11.90 | 13.30 | 0.00 | - | 3 | 102 | 22.25% |
| WM260116C00250000 | 2024-05-22 9:47AM EDT | 250.00 | 9.60 | 9.00 | 10.20 | +0.35 | +3.78% | 2 | 158 | 21.60% |
| WM260116C00260000 | 2024-05-22 1:06PM EDT | 260.00 | 6.98 | 6.60 | 7.80 | -0.82 | -10.51% | 1 | 1 | 21.16% |
| WM260116C00270000 | 2024-04-29 12:51PM EDT | 270.00 | 6.80 | 4.80 | 5.70 | 0.00 | - | 1 | 11 | 20.53% |
| WM260116C00280000 | 2024-05-22 1:05PM EDT | 280.00 | 4.12 | 3.50 | 4.40 | +0.32 | +8.42% | 5 | 27 | 20.45% |
| WM260116C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 3.74 | 2.45 | 3.40 | 0.00 | - | 1 | 14 | 20.42% |
| WM260116C00300000 | 2024-05-01 12:35PM EDT | 300.00 | 2.40 | 1.85 | 2.50 | 0.00 | - | 1 | 11 | 20.16% |
| WM260116C00310000 | 2024-05-22 1:05PM EDT | 310.00 | 1.46 | 1.30 | 2.05 | -0.09 | -5.81% | 5 | 17 | 20.48% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116P00080000 | 2023-11-15 3:19PM EDT | 80.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 45.36% |
| WM260116P00085000 | 2023-11-17 1:01PM EDT | 85.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 2 | 1 | 43.64% |
| WM260116P00095000 | 2024-03-18 11:35AM EDT | 95.00 | 0.36 | 0.20 | 1.95 | 0.00 | - | 3 | 12 | 40.27% |
| WM260116P00100000 | 2024-03-25 3:25PM EDT | 100.00 | 0.54 | 0.20 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WM260116P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.97 | 0.20 | 2.10 | 0.00 | - | 2 | 7 | 34.34% |
| WM260116P00115000 | 2023-11-24 11:46AM EDT | 115.00 | 2.60 | 1.55 | 2.40 | 0.00 | - | 1 | 6 | 33.39% |
| WM260116P00120000 | 2024-01-03 3:05PM EDT | 120.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 6 | 4 | 28.94% |
| WM260116P00125000 | 2024-03-28 11:28AM EDT | 125.00 | 1.23 | 0.65 | 1.75 | 0.00 | - | 1 | 1 | 27.34% |
| WM260116P00130000 | 2024-05-20 10:43AM EDT | 130.00 | 1.30 | 1.15 | 2.90 | 0.00 | - | 2 | 25 | 29.10% |
| WM260116P00135000 | 2024-02-27 2:44PM EDT | 135.00 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 17 | 24.89% |
| WM260116P00140000 | 2024-05-10 3:41PM EDT | 140.00 | 1.75 | 1.70 | 2.25 | 0.00 | - | 1 | 21 | 23.79% |
| WM260116P00145000 | 2024-04-16 11:53AM EDT | 145.00 | 3.01 | 1.05 | 2.55 | 0.00 | - | 5 | 13 | 22.91% |
| WM260116P00150000 | 2024-05-22 11:16AM EDT | 150.00 | 2.65 | 2.40 | 3.10 | 0.00 | - | 3 | 50 | 22.52% |
| WM260116P00155000 | 2024-05-03 3:49PM EDT | 155.00 | 3.13 | 2.75 | 3.50 | 0.00 | - | 1 | 41 | 21.66% |
| WM260116P00160000 | 2024-05-15 12:07PM EDT | 160.00 | 3.60 | 3.30 | 4.10 | 0.00 | - | 2 | 43 | 21.08% |
| WM260116P00165000 | 2024-05-17 1:58PM EDT | 165.00 | 4.00 | 3.80 | 4.60 | 0.00 | - | 1 | 14 | 20.21% |
| WM260116P00170000 | 2024-05-15 12:40PM EDT | 170.00 | 4.90 | 4.50 | 5.60 | 0.00 | - | 2 | 20 | 19.99% |
| WM260116P00175000 | 2024-05-15 12:07PM EDT | 175.00 | 5.60 | 4.70 | 6.20 | 0.00 | - | 2 | 67 | 19.04% |
| WM260116P00180000 | 2024-05-15 12:45PM EDT | 180.00 | 6.40 | 4.00 | 7.10 | 0.00 | - | 1 | 34 | 18.38% |
| WM260116P00185000 | 2024-05-15 12:45PM EDT | 185.00 | 7.40 | 6.90 | 8.10 | 0.00 | - | 1 | 28 | 17.70% |
| WM260116P00190000 | 2024-05-15 12:43PM EDT | 190.00 | 8.60 | 6.00 | 9.40 | 0.00 | - | 1 | 34 | 17.21% |
| WM260116P00195000 | 2024-05-16 12:59PM EDT | 195.00 | 10.00 | 8.10 | 10.80 | 0.00 | - | 1 | 18 | 16.65% |
| WM260116P00200000 | 2024-05-16 12:04PM EDT | 200.00 | 11.50 | 9.00 | 12.20 | 0.00 | - | 2 | 43 | 15.92% |
| WM260116P00210000 | 2024-05-16 12:04PM EDT | 210.00 | 15.10 | 14.30 | 15.90 | 0.00 | - | 2 | 71 | 14.76% |
| WM260116P00220000 | 2024-04-29 1:40PM EDT | 220.00 | 19.60 | 18.50 | 20.50 | 0.00 | - | 2 | 8 | 13.57% |
