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
56 692,80 +162,55 (+0,29 %)
Waste Management, Inc. (WM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00195000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 13.47 | 14.50 | 19.00 | 0.00 | - | 2 | 15 | 73.71% |
| WM240621C00195000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 13.64 | 16.30 | 19.10 | 0.00 | - | 4 | 130 | 30.58% |
| WM240719C00195000 | 2024-05-09 12:16PM EDT | 2024-07-19 | 17.56 | 16.70 | 21.00 | 0.00 | - | 25 | 62 | 30.48% |
| WM241018C00195000 | 2024-04-30 3:46PM EDT | 2024-10-18 | 20.97 | 21.00 | 24.40 | 0.00 | - | 2 | 13 | 27.35% |
| WM250117C00195000 | 2024-05-02 1:56PM EDT | 2025-01-17 | 23.30 | 23.70 | 26.40 | 0.00 | - | 5 | 87 | 25.12% |
| WM260116C00195000 | 2024-04-11 2:51PM EDT | 2026-01-16 | 34.82 | 34.70 | 38.20 | 0.00 | - | 1 | 73 | 27.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00195000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 107 | 33.40% |
| WM240524P00195000 | 2024-05-10 10:44AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.45 | -0.01 | -5.00% | 10 | 11 | 29.91% |
| WM240531P00195000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 2 | 19.29% |
| WM240607P00195000 | 2024-05-07 1:08PM EDT | 2024-06-07 | 0.33 | 0.10 | 0.35 | 0.00 | - | 2 | 13 | 19.92% |
| WM240614P00195000 | 2024-05-03 3:47PM EDT | 2024-06-14 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 20.39% |
| WM240621P00195000 | 2024-05-10 12:50PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | -0.10 | -22.22% | 3 | 309 | 16.77% |
| WM240719P00195000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 1 | 354 | 15.03% |
| WM241018P00195000 | 2024-05-09 12:35PM EDT | 2024-10-18 | 2.90 | 0.45 | 3.10 | 0.00 | - | 2 | 64 | 16.84% |
| WM250117P00195000 | 2024-05-08 10:50AM EDT | 2025-01-17 | 4.70 | 4.10 | 6.40 | 0.00 | - | 1 | 144 | 19.36% |
| WM250620P00195000 | 2024-05-07 11:50AM EDT | 2025-06-20 | 7.10 | 5.00 | 9.50 | 0.00 | - | - | 1 | 19.29% |
| WM260116P00195000 | 2024-05-07 2:10PM EDT | 2026-01-16 | 10.05 | 7.00 | 9.80 | 0.00 | - | 7 | 16 | 15.97% |
