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
63.707,54 +181,01 (+0,28%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117C00075000 | 2023-11-28 2:00PM EDT | 75.00 | 96.10 | 102.00 | 107.00 | 0.00 | - | - | 1 | 0.00% |
| WM250117C00080000 | 2023-11-20 2:43PM EDT | 80.00 | 93.25 | 96.10 | 99.90 | 0.00 | - | 2 | 2 | 0.00% |
| WM250117C00090000 | 2023-04-25 1:19PM EDT | 90.00 | 77.90 | 74.00 | 77.30 | 0.00 | - | 10 | 0 | 0.00% |
| WM250117C00100000 | 2024-04-09 9:30AM EDT | 100.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 0.00% |
| WM250117C00110000 | 2023-12-27 3:48PM EDT | 110.00 | 70.85 | 76.00 | 81.00 | 0.00 | - | 3 | 2 | 0.00% |
| WM250117C00115000 | 2024-02-07 1:16PM EDT | 115.00 | 77.87 | 92.60 | 97.50 | 0.00 | - | 3 | 2 | 59.16% |
| WM250117C00120000 | 2024-04-29 12:44PM EDT | 120.00 | 95.20 | 89.00 | 92.90 | 0.00 | - | 3 | 3 | 57.40% |
| WM250117C00125000 | 2023-09-14 11:56AM EDT | 125.00 | 43.32 | 41.90 | 42.50 | 0.00 | - | 1 | 0 | 0.00% |
| WM250117C00130000 | 2024-03-04 11:08AM EDT | 130.00 | 78.10 | 81.70 | 86.50 | 0.00 | - | 3 | 9 | 55.04% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 77.60 | 82.40 | 0.00 | - | 5 | 6 | 54.55% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 67.00 | 71.00 | 0.00 | - | 1 | 20 | 37.24% |
| WM250117C00145000 | 2024-02-22 10:58AM EDT | 145.00 | 64.90 | 69.10 | 74.00 | 0.00 | - | 1 | 29 | 52.17% |
| WM250117C00150000 | 2024-05-15 11:08AM EDT | 150.00 | 63.89 | 60.50 | 64.90 | 0.00 | - | 1 | 41 | 44.48% |
| WM250117C00155000 | 2024-04-25 10:39AM EDT | 155.00 | 60.00 | 55.50 | 59.00 | 0.00 | - | 6 | 103 | 39.00% |
| WM250117C00160000 | 2024-05-06 10:45AM EDT | 160.00 | 54.60 | 51.00 | 55.60 | 0.00 | - | 1 | 80 | 40.09% |
| WM250117C00165000 | 2024-04-08 9:37AM EDT | 165.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| WM250117C00170000 | 2024-05-21 9:30AM EDT | 170.00 | 42.50 | 42.10 | 46.00 | 0.00 | - | 3 | 261 | 34.92% |
| WM250117C00175000 | 2024-05-24 11:37AM EDT | 175.00 | 40.25 | 38.90 | 40.90 | -2.61 | -6.09% | 11 | 196 | 31.71% |
| WM250117C00180000 | 2024-05-22 1:32PM EDT | 180.00 | 36.80 | 34.80 | 37.30 | 0.00 | - | 8 | 135 | 31.46% |
| WM250117C00185000 | 2024-05-06 10:29AM EDT | 185.00 | 32.60 | 30.50 | 32.70 | 0.00 | - | 5 | 80 | 29.09% |
| WM250117C00190000 | 2024-05-15 3:57PM EDT | 190.00 | 27.75 | 25.40 | 28.70 | 0.00 | - | 12 | 75 | 27.66% |
| WM250117C00195000 | 2024-05-22 10:40AM EDT | 195.00 | 24.20 | 21.20 | 23.60 | 0.00 | - | 27 | 114 | 24.23% |
| WM250117C00200000 | 2024-05-23 3:32PM EDT | 200.00 | 20.26 | 18.50 | 20.00 | 0.00 | - | 2 | 647 | 23.09% |
| WM250117C00210000 | 2024-05-22 2:44PM EDT | 210.00 | 14.16 | 13.10 | 13.80 | 0.00 | - | 7 | 576 | 21.34% |
| WM250117C00220000 | 2024-05-24 3:04PM EDT | 220.00 | 8.60 | 8.00 | 8.90 | -0.90 | -9.47% | 4 | 613 | 19.97% |
| WM250117C00230000 | 2024-05-24 11:08AM EDT | 230.00 | 5.16 | 3.50 | 5.30 | -0.54 | -9.47% | 1 | 159 | 18.84% |
| WM250117C00240000 | 2024-05-22 1:41PM EDT | 240.00 | 2.92 | 2.75 | 3.00 | -0.23 | -7.30% | 1 | 294 | 18.15% |
| WM250117C00250000 | 2024-05-20 11:52AM EDT | 250.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 1 | 192 | 18.09% |
| WM250117C00260000 | 2024-05-23 3:54PM EDT | 260.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 2 | 699 | 18.12% |
| WM250117C00270000 | 2024-05-24 12:09PM EDT | 270.00 | 0.58 | 0.45 | 0.65 | -0.37 | -38.95% | 1 | 42 | 18.69% |
| WM250117C00280000 | 2024-05-16 1:35PM EDT | 280.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 8 | 31 | 21.58% |
| WM250117C00290000 | 2024-05-23 2:17PM EDT | 290.00 | 0.34 | 0.15 | 0.50 | 0.00 | - | 5 | 68 | 21.64% |
| WM250117C00300000 | 2024-05-07 3:26PM EDT | 300.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 2 | 9 | 23.79% |
| WM250117C00310000 | 2024-03-28 3:26PM EDT | 310.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 26.91% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-02-07 11:23AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 56.79% |
| WM250117P00080000 | 2023-11-20 3:07PM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 18 | 59.13% |
| WM250117P00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| WM250117P00090000 | 2023-11-09 1:35PM EDT | 90.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 119 | 52.44% |
| WM250117P00095000 | 2023-10-30 9:36AM EDT | 95.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 25.00% |
| WM250117P00100000 | 2024-01-11 1:45PM EDT | 100.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 48 | 47.85% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 38.09% |
| WM250117P00110000 | 2024-04-03 10:05AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 54 | 55.57% |
| WM250117P00115000 | 2024-05-20 10:38AM EDT | 115.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 41.28% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 38.71% |
| WM250117P00125000 | 2024-04-02 1:40PM EDT | 125.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 176 | 37.51% |
| WM250117P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 3 | 42 | 33.83% |
| WM250117P00135000 | 2024-05-24 11:04AM EDT | 135.00 | 1.14 | 0.20 | 0.45 | +0.64 | +128.00% | 1 | 146 | 28.71% |
| WM250117P00140000 | 2024-03-08 3:04PM EDT | 140.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 4 | 51 | 30.70% |
| WM250117P00145000 | 2024-05-16 9:58AM EDT | 145.00 | 0.70 | 0.25 | 1.00 | 0.00 | - | 3 | 50 | 28.75% |
| WM250117P00150000 | 2024-05-13 9:32AM EDT | 150.00 | 0.70 | 0.35 | 1.00 | 0.00 | - | 2 | 151 | 26.54% |
| WM250117P00155000 | 2024-05-14 3:51PM EDT | 155.00 | 0.85 | 0.70 | 1.20 | 0.00 | - | 4 | 186 | 25.42% |
| WM250117P00160000 | 2024-05-21 12:01PM EDT | 160.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | 3 | 165 | 22.75% |
| WM250117P00165000 | 2024-05-24 12:09PM EDT | 165.00 | 1.17 | 1.10 | 1.35 | -0.18 | -13.33% | 1 | 115 | 21.73% |
| WM250117P00170000 | 2024-05-15 10:20AM EDT | 170.00 | 1.50 | 1.40 | 1.70 | 0.00 | - | 1 | 63 | 20.86% |
| WM250117P00175000 | 2024-05-01 2:23PM EDT | 175.00 | 2.45 | 1.75 | 2.10 | 0.00 | - | 1 | 174 | 19.89% |
| WM250117P00180000 | 2024-05-15 12:33PM EDT | 180.00 | 2.33 | 2.15 | 2.60 | 0.00 | - | 1 | 83 | 18.93% |
| WM250117P00185000 | 2024-05-23 1:05PM EDT | 185.00 | 2.95 | 2.25 | 3.30 | 0.00 | - | 1 | 196 | 18.15% |
| WM250117P00190000 | 2024-05-21 11:55AM EDT | 190.00 | 3.95 | 3.70 | 4.10 | 0.00 | - | 1 | 151 | 17.24% |
| WM250117P00195000 | 2024-05-21 11:05AM EDT | 195.00 | 5.00 | 3.00 | 5.20 | 0.00 | - | 2 | 146 | 16.51% |
| WM250117P00200000 | 2024-05-21 11:15AM EDT | 200.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 3 | 536 | 15.84% |
| WM250117P00210000 | 2024-05-22 1:56PM EDT | 210.00 | 9.50 | 9.70 | 10.30 | 0.00 | - | 3 | 472 | 14.39% |
| WM250117P00220000 | 2024-05-20 1:27PM EDT | 220.00 | 15.20 | 14.10 | 15.70 | 0.00 | - | 10 | 51 | 13.09% |
| WM250117P00230000 | 2024-03-19 9:46AM EDT | 230.00 | 20.00 | 25.30 | 27.60 | 0.00 | - | 50 | 152 | 20.76% |
| WM250117P00240000 | 2024-02-22 10:36AM EDT | 240.00 | 36.50 | 26.50 | 29.70 | 0.00 | - | 5 | 5 | 0.00% |
| WM250117P00250000 | 2024-02-22 2:05PM EDT | 250.00 | 43.00 | 36.10 | 40.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.