La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 282,88 -215,27 (-0,38 %)
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 :
Prix d’exercice:190.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00190000 | 2024-05-07 11:58AM EDT | 2024-05-17 | 20.90 | 20.00 | 24.00 | 0.00 | - | 3 | 69 | 58.30% |
| WM240524C00190000 | 2024-04-25 10:33AM EDT | 2024-05-24 | 18.20 | 20.00 | 24.50 | 0.00 | - | - | 1 | 68.99% |
| WM240531C00190000 | 2024-04-16 10:50AM EDT | 2024-05-31 | 17.80 | 20.00 | 24.50 | 0.00 | - | - | 1 | 55.63% |
| WM240621C00190000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 18.21 | 20.80 | 24.40 | 0.00 | - | 4 | 164 | 38.32% |
| WM240719C00190000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 23.95 | 21.50 | 25.50 | +1.75 | +7.88% | 6 | 91 | 33.83% |
| WM241018C00190000 | 2024-05-06 10:12AM EDT | 2024-10-18 | 24.85 | 25.80 | 28.90 | 0.00 | - | 11 | 21 | 30.05% |
| WM250117C00190000 | 2024-04-26 11:52AM EDT | 2025-01-17 | 31.20 | 28.50 | 32.00 | 0.00 | - | 3 | 78 | 29.28% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 2026-01-16 | 38.25 | 38.30 | 41.30 | 0.00 | - | 2 | 80 | 28.36% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00190000 | 2024-04-25 3:50PM EDT | 2024-05-17 | 0.28 | 0.00 | 1.35 | 0.00 | - | 8 | 68 | 62.50% |
| WM240524P00190000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 51.76% |
| WM240531P00190000 | 2024-04-24 3:29PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.90 | 0.00 | - | - | 1 | 36.99% |
| WM240607P00190000 | 2024-04-26 2:10PM EDT | 2024-06-07 | 1.35 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 36.33% |
| WM240614P00190000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 0.43 | 0.05 | 2.25 | 0.00 | - | 1 | 1 | 38.11% |
| WM240621P00190000 | 2024-05-09 10:16AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.30 | -0.09 | -31.03% | 2 | 409 | 19.83% |
| WM240719P00190000 | 2024-05-10 12:38PM EDT | 2024-07-19 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 4 | 136 | 16.70% |
| WM241018P00190000 | 2024-05-09 11:12AM EDT | 2024-10-18 | 2.15 | 1.75 | 2.30 | 0.00 | - | 1 | 39 | 17.72% |
| WM250117P00190000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 3.90 | 3.20 | 5.50 | 0.00 | - | 1 | 158 | 20.58% |
| WM250620P00190000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 5.85 | 5.10 | 8.50 | 0.00 | - | - | 1 | 20.39% |
| WM260116P00190000 | 2024-05-10 12:15PM EDT | 2026-01-16 | 7.95 | 7.20 | 11.00 | -0.75 | -8.62% | 6 | 28 | 19.25% |
