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
56 503,76 -1 822,96 (-3,13 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00200000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 12.20 | 10.00 | 14.10 | +0.80 | +7.02% | 11 | 440 | 60.57% |
| WM240524C00200000 | 2024-04-15 2:13PM EDT | 2024-05-24 | 9.84 | 10.00 | 14.50 | 0.00 | - | 4 | 4 | 45.90% |
| WM240607C00200000 | 2024-05-02 10:06AM EDT | 2024-06-07 | 9.82 | 10.40 | 15.00 | 0.00 | - | - | 2 | 35.08% |
| WM240621C00200000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 12.90 | 11.40 | 13.30 | +1.60 | +14.16% | 4 | 429 | 20.99% |
| WM240719C00200000 | 2024-05-09 10:16AM EDT | 2024-07-19 | 12.50 | 13.50 | 14.30 | 0.00 | - | 1 | 108 | 19.84% |
| WM241018C00200000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 18.85 | 16.10 | 18.80 | +0.45 | +2.45% | 2 | 83 | 22.40% |
| WM250117C00200000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 20.50 | 20.00 | 24.20 | 0.00 | - | 1 | 646 | 26.25% |
| WM250620C00200000 | 2024-05-06 10:29AM EDT | 2025-06-20 | 26.10 | 26.20 | 29.50 | 0.00 | - | - | 5 | 27.01% |
| WM260116C00200000 | 2024-04-29 1:39PM EDT | 2026-01-16 | 35.87 | 31.00 | 34.30 | 0.00 | - | 2 | 165 | 26.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00200000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 3 | 1,521 | 22.75% |
| WM240524P00200000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 0.26 | 0.05 | 0.30 | 0.00 | - | 1 | 8 | 20.36% |
| WM240531P00200000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 0.90 | 0.10 | 2.45 | 0.00 | - | 6 | 10 | 33.96% |
| WM240607P00200000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 0.47 | 0.25 | 1.65 | 0.00 | - | 1 | 8 | 24.76% |
| WM240614P00200000 | 2024-05-06 12:13PM EDT | 2024-06-14 | 1.95 | 0.40 | 0.55 | 0.00 | - | - | 1 | 15.14% |
| WM240621P00200000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 0.57 | 0.50 | 0.65 | -0.33 | -36.67% | 8 | 608 | 14.53% |
| WM240719P00200000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 1.20 | 1.00 | 1.25 | -0.15 | -11.11% | 8 | 552 | 14.05% |
| WM241018P00200000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 3.51 | 3.40 | 5.70 | -0.59 | -14.39% | 3 | 121 | 19.21% |
| WM250117P00200000 | 2024-04-25 11:33AM EDT | 2025-01-17 | 7.00 | 5.30 | 6.80 | 0.00 | - | 37 | 533 | 17.12% |
| WM260116P00200000 | 2024-05-10 12:15PM EDT | 2026-01-16 | 10.55 | 9.80 | 11.20 | -0.70 | -6.22% | 6 | 41 | 15.33% |
