Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.298,23 +1.307,13 (+2,11%)
Waste Management, Inc. (WM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719C00130000 | 2024-02-13 12:57PM EDT | 130.00 | 69.25 | 80.00 | 83.90 | 0.00 | - | - | 1 | 96.94% |
| WM240719C00150000 | 2024-02-16 4:15PM EDT | 150.00 | 54.80 | 60.50 | 65.00 | 0.00 | - | 10 | 10 | 78.83% |
| WM240719C00155000 | 2023-12-29 11:00AM EDT | 155.00 | 28.36 | 31.70 | 35.90 | 0.00 | - | 1 | 15 | 0.00% |
| WM240719C00160000 | 2024-05-21 9:55AM EDT | 160.00 | 49.50 | 47.20 | 51.80 | 0.00 | - | 1 | 3 | 61.57% |
| WM240719C00165000 | 2024-05-08 10:47AM EDT | 165.00 | 47.54 | 42.00 | 46.90 | 0.00 | - | 1 | 26 | 56.96% |
| WM240719C00170000 | 2024-05-23 10:34AM EDT | 170.00 | 40.32 | 37.20 | 41.90 | 0.00 | - | 2 | 70 | 51.76% |
| WM240719C00175000 | 2024-05-23 10:12AM EDT | 175.00 | 35.55 | 32.30 | 37.00 | 0.00 | - | 10 | 27 | 47.17% |
| WM240719C00180000 | 2024-05-23 10:34AM EDT | 180.00 | 30.15 | 27.50 | 32.00 | 0.00 | - | 2 | 102 | 42.03% |
| WM240719C00185000 | 2024-05-14 3:20PM EDT | 185.00 | 25.64 | 22.70 | 27.00 | 0.00 | - | 29 | 132 | 36.89% |
| WM240719C00190000 | 2024-05-15 12:26PM EDT | 190.00 | 20.62 | 18.20 | 21.90 | 0.00 | - | 1 | 90 | 31.29% |
| WM240719C00195000 | 2024-05-23 3:52PM EDT | 195.00 | 16.17 | 14.60 | 17.10 | 0.00 | - | 1 | 61 | 26.84% |
| WM240719C00200000 | 2024-05-17 12:44PM EDT | 200.00 | 11.80 | 10.60 | 11.80 | 0.00 | - | 2 | 114 | 20.23% |
| WM240719C00210000 | 2024-05-24 10:59AM EDT | 210.00 | 4.30 | 4.10 | 4.30 | -0.24 | -5.29% | 5 | 1,287 | 14.89% |
| WM240719C00220000 | 2024-05-24 2:47PM EDT | 220.00 | 1.00 | 0.85 | 1.05 | -0.47 | -31.97% | 5 | 1,414 | 13.89% |
| WM240719C00230000 | 2024-05-22 3:19PM EDT | 230.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 7 | 277 | 15.85% |
| WM240719C00240000 | 2024-05-13 1:49PM EDT | 240.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 2 | 58 | 33.63% |
| WM240719C00250000 | 2024-04-02 9:30AM EDT | 250.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 46 | 27.71% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240719P00105000 | 2024-02-06 10:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WM240719P00120000 | 2024-03-28 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 58.98% |
| WM240719P00125000 | 2023-12-13 1:06PM EDT | 125.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 66.94% |
| WM240719P00135000 | 2024-04-19 11:01AM EDT | 135.00 | 0.22 | 0.00 | 2.20 | 0.00 | - | 8 | 12 | 70.19% |
| WM240719P00140000 | 2024-02-08 10:43AM EDT | 140.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.93% |
| WM240719P00145000 | 2024-02-07 12:26PM EDT | 145.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 51.71% |
| WM240719P00150000 | 2024-05-09 10:38AM EDT | 150.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 26 | 55.86% |
| WM240719P00155000 | 2024-04-17 11:44AM EDT | 155.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 1 | 90 | 42.73% |
| WM240719P00160000 | 2024-04-12 11:22AM EDT | 160.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 4 | 172 | 56.53% |
| WM240719P00165000 | 2024-02-21 4:02PM EDT | 165.00 | 0.50 | 0.05 | 0.50 | 0.00 | - | 4 | 122 | 35.82% |
| WM240719P00170000 | 2024-04-09 9:34AM EDT | 170.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 158 | 34.94% |
| WM240719P00175000 | 2024-05-10 3:35PM EDT | 175.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 107 | 30.98% |
| WM240719P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 125 | 25.66% |
| WM240719P00185000 | 2024-05-07 1:30PM EDT | 185.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 1 | 236 | 20.95% |
| WM240719P00190000 | 2024-05-22 10:51AM EDT | 190.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 4 | 135 | 17.29% |
| WM240719P00195000 | 2024-05-23 11:21AM EDT | 195.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | 7 | 375 | 15.53% |
| WM240719P00200000 | 2024-05-23 3:31PM EDT | 200.00 | 1.25 | 1.25 | 1.45 | -0.10 | -7.41% | 2 | 357 | 14.30% |
| WM240719P00210000 | 2024-05-24 11:21AM EDT | 210.00 | 4.40 | 4.50 | 4.70 | +0.50 | +12.82% | 4 | 489 | 12.47% |
| WM240719P00220000 | 2024-05-17 3:07PM EDT | 220.00 | 10.23 | 10.00 | 14.00 | 0.00 | - | 2 | 50 | 21.02% |
| WM240719P00230000 | 2024-05-17 3:07PM EDT | 230.00 | 19.93 | 19.30 | 23.80 | 0.00 | - | 2 | 2 | 28.50% |
| WM240719P00240000 | 2024-03-18 12:57PM EDT | 240.00 | 27.94 | 31.90 | 36.50 | 0.00 | - | - | 0 | 46.92% |
© 2024 Yahoo. Tutti i diritti riservati.