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
56 750,66 +246,24 (+0,44 %)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00210000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.55 | 1.95 | 2.70 | +0.60 | +30.77% | 26 | 762 | 15.98% |
| WM240524C00210000 | 2024-05-08 3:45PM EDT | 2024-05-24 | 2.74 | 1.60 | 3.50 | 0.00 | - | 1 | 95 | 16.33% |
| WM240531C00210000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 3.60 | 2.95 | 3.80 | +0.30 | +9.09% | 2 | 84 | 14.86% |
| WM240607C00210000 | 2024-05-10 3:08PM EDT | 2024-06-07 | 4.20 | 3.40 | 4.40 | +0.40 | +10.53% | 1 | 5 | 15.48% |
| WM240614C00210000 | 2024-05-07 9:49AM EDT | 2024-06-14 | 4.99 | 2.60 | 4.70 | 0.00 | - | 1 | 4 | 15.02% |
| WM240621C00210000 | 2024-05-10 10:50AM EDT | 2024-06-21 | 5.00 | 4.60 | 4.80 | +1.10 | +28.21% | 40 | 777 | 14.06% |
| WM240628C00210000 | 2024-05-09 10:29AM EDT | 2024-06-28 | 4.33 | 3.10 | 5.50 | 0.00 | - | 1 | 1 | 15.31% |
| WM240719C00210000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 6.40 | 4.40 | 6.60 | +0.80 | +14.29% | 19 | 1,287 | 15.82% |
| WM241018C00210000 | 2024-05-07 12:42PM EDT | 2024-10-18 | 11.30 | 9.30 | 11.90 | 0.00 | - | 2 | 56 | 19.96% |
| WM250117C00210000 | 2024-05-10 9:47AM EDT | 2025-01-17 | 15.40 | 15.10 | 16.00 | +0.20 | +1.32% | 1 | 585 | 21.84% |
| WM250620C00210000 | 2024-05-03 2:20PM EDT | 2025-06-20 | 20.70 | 19.80 | 21.70 | 0.00 | - | 1 | 1 | 23.67% |
| WM260116C00210000 | 2024-05-08 10:49AM EDT | 2026-01-16 | 27.93 | 25.00 | 28.50 | 0.00 | - | 50 | 235 | 25.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00210000 | 2024-05-10 2:31PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.80 | -0.50 | -43.48% | 30 | 582 | 12.22% |
| WM240524P00210000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.25 | 1.05 | 2.25 | -0.35 | -21.88% | 2 | 30 | 17.82% |
| WM240531P00210000 | 2024-05-01 10:52AM EDT | 2024-05-31 | 4.74 | 1.30 | 2.30 | 0.00 | - | 1 | 5 | 14.81% |
| WM240607P00210000 | 2024-05-07 3:15PM EDT | 2024-06-07 | 2.90 | 1.80 | 4.50 | 0.00 | - | 2 | 4 | 22.39% |
| WM240621P00210000 | 2024-05-10 12:06PM EDT | 2024-06-21 | 2.58 | 2.60 | 2.80 | -0.72 | -21.82% | 15 | 543 | 12.26% |
| WM240628P00210000 | 2024-05-10 12:44PM EDT | 2024-06-28 | 2.80 | 2.60 | 3.90 | -0.57 | -16.91% | 8 | 20 | 14.96% |
| WM240719P00210000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.70 | -0.60 | -14.63% | 94 | 334 | 11.97% |
| WM241018P00210000 | 2024-05-10 11:15AM EDT | 2024-10-18 | 6.69 | 6.40 | 7.40 | -0.61 | -8.36% | 1 | 344 | 14.56% |
| WM250117P00210000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 8.70 | 8.50 | 10.80 | -0.76 | -8.03% | 1 | 470 | 16.53% |
| WM260116P00210000 | 2024-05-07 3:17PM EDT | 2026-01-16 | 15.00 | 13.60 | 14.70 | 0.00 | - | 1 | 69 | 14.17% |
