Mercados españoles cerrados
S&P 500
5.304,60 +57,92 (+1,10%) Nasdaq
16.738,46 +227,28 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.894,38 +4.295,16 (+7,59%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517C00165000 | 2024-05-08 10:47AM EDT | 165.00 | 46.72 | 41.90 | 45.70 | 0.00 | - | 1 | 26 | 201.90% |
| WM240517C00170000 | 2024-05-01 10:33AM EDT | 170.00 | 36.78 | 38.30 | 40.60 | 0.00 | - | 1 | 9 | 126.95% |
| WM240517C00175000 | 2024-05-14 9:51AM EDT | 175.00 | 35.71 | 32.50 | 35.50 | 0.00 | - | 1 | 1 | 156.74% |
| WM240517C00180000 | 2024-05-06 1:38PM EDT | 180.00 | 29.72 | 27.30 | 30.60 | 0.00 | - | 2 | 15 | 140.82% |
| WM240517C00185000 | 2024-05-14 3:20PM EDT | 185.00 | 24.39 | 22.90 | 25.60 | 0.00 | - | 29 | 39 | 68.36% |
| WM240517C00190000 | 2024-05-13 3:37PM EDT | 190.00 | 20.85 | 18.30 | 19.80 | 0.00 | - | 25 | 69 | 81.10% |
| WM240517C00195000 | 2024-05-02 3:32PM EDT | 195.00 | 13.47 | 12.60 | 14.40 | 0.00 | - | 2 | 15 | 50.78% |
| WM240517C00200000 | 2024-05-14 1:16PM EDT | 200.00 | 9.59 | 8.30 | 9.30 | 0.00 | - | 3 | 431 | 32.03% |
| WM240517C00205000 | 2024-05-13 2:51PM EDT | 205.00 | 5.55 | 3.40 | 4.90 | 0.00 | - | 2 | 69 | 30.03% |
| WM240517C00207500 | 2024-05-15 10:57AM EDT | 207.50 | 2.00 | 1.45 | 1.70 | -0.50 | -20.00% | 10 | 183 | 6.74% |
| WM240517C00210000 | 2024-05-15 2:26PM EDT | 210.00 | 0.45 | 0.30 | 0.40 | -0.70 | -60.87% | 58 | 775 | 9.94% |
| WM240517C00212500 | 2024-05-15 3:24PM EDT | 212.50 | 0.07 | 0.05 | 0.10 | -0.16 | -66.67% | 37 | 268 | 12.99% |
| WM240517C00215000 | 2024-05-15 3:07PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 3,860 | 17.19% |
| WM240517C00217500 | 2024-05-14 3:27PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 22.85% |
| WM240517C00220000 | 2024-05-15 1:39PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 12 | 547 | 28.32% |
| WM240517C00222500 | 2024-05-07 12:29PM EDT | 222.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 8 | 52.00% |
| WM240517C00225000 | 2024-05-03 3:11PM EDT | 225.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 16 | 60.35% |
| WM240517C00227500 | 2024-04-24 2:31PM EDT | 227.50 | 0.37 | 0.00 | 1.00 | 0.00 | - | - | 3 | 66.94% |
| WM240517C00230000 | 2024-05-15 3:25PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 135 | 48.05% |
| WM240517C00235000 | 2024-05-06 1:03PM EDT | 235.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 4 | 6 | 72.66% |
| WM240517C00240000 | 2024-04-04 10:40AM EDT | 240.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 103.91% |
| WM240517C00250000 | 2024-03-26 12:14PM EDT | 250.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 10 | 10 | 124.41% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240517P00150000 | 2024-05-01 11:01AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 147.66% |
| WM240517P00170000 | 2024-04-23 11:15AM EDT | 170.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 96.88% |
| WM240517P00175000 | 2024-05-06 3:32PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 84.38% |
| WM240517P00180000 | 2024-05-06 3:00PM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 72.66% |
| WM240517P00182500 | 2024-04-25 9:53AM EDT | 182.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 1 | 95.80% |
| WM240517P00185000 | 2024-05-07 12:30PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 55.86% |
| WM240517P00187500 | 2024-05-08 1:45PM EDT | 187.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.39% |
| WM240517P00190000 | 2024-05-14 12:40PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 49.22% |
| WM240517P00192500 | 2024-05-01 10:02AM EDT | 192.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.36% |
| WM240517P00195000 | 2024-05-13 12:18PM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 105 | 37.50% |
| WM240517P00197500 | 2024-05-07 3:25PM EDT | 197.50 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 31.64% |
| WM240517P00200000 | 2024-05-13 2:37PM EDT | 200.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 14 | 1,518 | 31.64% |
| WM240517P00202500 | 2024-05-15 10:03AM EDT | 202.50 | 0.10 | 0.00 | 0.65 | +0.04 | +66.67% | 2 | 64 | 37.70% |
| WM240517P00205000 | 2024-05-14 3:27PM EDT | 205.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 81 | 17.09% |
| WM240517P00207500 | 2024-05-15 11:19AM EDT | 207.50 | 0.18 | 0.35 | 0.45 | -0.36 | -66.67% | 1 | 382 | 14.31% |
| WM240517P00210000 | 2024-05-15 12:45PM EDT | 210.00 | 1.30 | 1.55 | 1.80 | -0.06 | -4.41% | 6 | 611 | 17.48% |
| WM240517P00212500 | 2024-05-14 3:27PM EDT | 212.50 | 2.29 | 3.60 | 5.50 | -0.82 | -26.37% | 1 | 64 | 46.85% |
| WM240517P00215000 | 2024-05-15 3:00PM EDT | 215.00 | 6.70 | 6.10 | 7.00 | +0.54 | +8.77% | 38 | 9 | 42.60% |
| WM240517P00217500 | 2024-05-06 12:05PM EDT | 217.50 | 8.00 | 8.60 | 9.60 | 0.00 | - | - | 0 | 53.76% |
| WM240517P00220000 | 2024-05-15 3:00PM EDT | 220.00 | 11.70 | 11.10 | 13.20 | +0.12 | +1.04% | 38 | 12 | 63.55% |
© 2024 Yahoo. Todos los derechos reservados.