La bourse est fermée
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0905 +0,0051 (+0,47 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 383,59 +1 166,35 (+1,87 %)
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’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 | 43.50 | 0.00 | - | 1 | 1 | 170.17% |
| WM240607C00185000 | 2024-05-29 10:27AM EDT | 185.00 | 19.95 | 14.20 | 18.00 | 0.00 | - | 1 | 1 | 78.17% |
| WM240607C00197500 | 2024-06-03 2:24PM EDT | 197.50 | 3.65 | 4.10 | 6.50 | -6.07 | -62.45% | 7 | 5 | 46.59% |
| WM240607C00200000 | 2024-06-03 3:51PM EDT | 200.00 | 2.40 | 2.25 | 2.50 | -6.84 | -74.03% | 21 | 3 | 18.95% |
| WM240607C00202500 | 2024-06-03 3:59PM EDT | 202.50 | 1.00 | 1.00 | 1.15 | -6.90 | -87.34% | 138 | 49 | 17.85% |
| WM240607C00205000 | 2024-06-03 3:59PM EDT | 205.00 | 0.40 | 0.35 | 0.45 | -5.10 | -92.73% | 278 | 66 | 17.87% |
| WM240607C00207500 | 2024-06-03 3:59PM EDT | 207.50 | 0.20 | 0.15 | 0.25 | -3.30 | -94.29% | 168 | 121 | 20.70% |
| WM240607C00210000 | 2024-06-03 3:53PM EDT | 210.00 | 0.14 | 0.05 | 0.15 | -1.66 | -92.22% | 134 | 121 | 23.44% |
| WM240607C00212500 | 2024-06-03 3:36PM EDT | 212.50 | 0.10 | 0.10 | 0.15 | -0.70 | -87.50% | 93 | 91 | 28.42% |
| WM240607C00215000 | 2024-06-03 2:34PM EDT | 215.00 | 0.10 | 0.05 | 0.65 | -0.19 | -65.52% | 3 | 309 | 47.07% |
| WM240607C00217500 | 2024-06-03 12:03PM EDT | 217.50 | 0.05 | 0.00 | 1.35 | -0.12 | -70.59% | 8 | 2 | 53.35% |
| WM240607C00220000 | 2024-06-03 12:08PM EDT | 220.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 55 | 24 | 55.81% |
| WM240607C00225000 | 2024-06-03 3:17PM EDT | 225.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 203 | 74 | 47.46% |
| WM240607C00235000 | 2024-05-22 9:41AM EDT | 235.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 88.72% |
| WM240607C00237500 | 2024-05-30 10:26AM EDT | 237.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 93.26% |
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 | 2.50 | 0.00 | - | - | 6 | 115.19% |
| WM240607P00175000 | 2024-06-03 11:51AM EDT | 175.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 67 | 1 | 53.13% |
| WM240607P00182500 | 2024-06-03 1:56PM EDT | 182.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 23 | 13 | 55.27% |
| WM240607P00185000 | 2024-06-03 11:57AM EDT | 185.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 89 | 52.20% |
| WM240607P00187500 | 2024-05-24 1:23PM EDT | 187.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 39.75% |
| WM240607P00190000 | 2024-06-03 3:10PM EDT | 190.00 | 0.20 | 0.10 | 0.25 | -1.15 | -85.19% | 13 | 1 | 33.89% |
| WM240607P00195000 | 2024-06-03 3:22PM EDT | 195.00 | 0.40 | 0.35 | 0.50 | +0.32 | +400.00% | 64 | 13 | 26.71% |
| WM240607P00197500 | 2024-06-03 3:58PM EDT | 197.50 | 0.80 | 0.70 | 0.85 | +0.63 | +370.59% | 364 | 4 | 24.27% |
| WM240607P00200000 | 2024-06-03 3:39PM EDT | 200.00 | 1.52 | 1.40 | 1.55 | +1.43 | +1,588.89% | 424 | 59 | 22.82% |
| WM240607P00202500 | 2024-06-03 3:47PM EDT | 202.50 | 2.93 | 2.65 | 2.90 | +2.71 | +1,231.82% | 94 | 42 | 23.85% |
| WM240607P00205000 | 2024-06-03 2:11PM EDT | 205.00 | 5.00 | 4.50 | 5.10 | +4.64 | +1,288.89% | 79 | 172 | 30.37% |
| WM240607P00207500 | 2024-06-03 11:45AM EDT | 207.50 | 6.59 | 6.70 | 8.40 | +4.99 | +311.88% | 21 | 219 | 48.83% |
| WM240607P00210000 | 2024-06-03 10:17AM EDT | 210.00 | 5.30 | 8.00 | 11.00 | +3.25 | +158.54% | 12 | 45 | 58.45% |
| WM240607P00212500 | 2024-05-31 3:02PM EDT | 212.50 | 5.12 | 10.30 | 14.00 | 0.00 | - | 21 | 11 | 72.75% |
| WM240607P00285000 | 2024-05-20 1:41PM EDT | 285.00 | 75.90 | 82.10 | 86.50 | 0.00 | - | - | 0 | 162.30% |
