Mercados españoles cerrados
S&P 500
5.301,41 +54,73 (+1,04%) Nasdaq
16.726,80 +215,62 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,78 +0,40 (+0,49%) Bitcoin EUR
60.117,35 +3.807,22 (+6,76%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:30PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 57.02% |
| WM250117C00120000 | 2024-04-29 12:44PM EDT | 120.00 | 95.20 | 89.70 | 93.70 | 0.00 | - | 3 | 3 | 50.04% |
| 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 | 53.23% |
| WM250117C00135000 | 2024-04-10 11:34AM EDT | 135.00 | 76.70 | 77.60 | 82.40 | 0.00 | - | 5 | 6 | 52.83% |
| WM250117C00140000 | 2024-04-03 9:54AM EDT | 140.00 | 75.00 | 67.00 | 71.00 | 0.00 | - | 1 | 20 | 35.55% |
| WM250117C00145000 | 2024-02-22 10:58AM EDT | 145.00 | 64.90 | 69.10 | 74.00 | 0.00 | - | 1 | 29 | 50.60% |
| WM250117C00150000 | 2024-05-15 11:08AM EDT | 150.00 | 63.89 | 61.30 | 64.70 | +1.89 | +3.05% | 1 | 41 | 42.51% |
| WM250117C00155000 | 2024-04-25 10:39AM EDT | 155.00 | 60.00 | 56.70 | 60.50 | 0.00 | - | 6 | 103 | 41.58% |
| WM250117C00160000 | 2024-05-06 10:45AM EDT | 160.00 | 54.60 | 52.80 | 54.30 | 0.00 | - | 1 | 80 | 35.62% |
| WM250117C00165000 | 2024-04-08 9:37AM EDT | 165.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| WM250117C00170000 | 2024-05-06 10:45AM EDT | 170.00 | 45.61 | 44.60 | 45.20 | 0.00 | - | 1 | 249 | 32.08% |
| WM250117C00175000 | 2024-05-10 9:59AM EDT | 175.00 | 42.86 | 40.10 | 40.80 | 0.00 | - | 1 | 196 | 30.49% |
| WM250117C00180000 | 2024-05-07 12:31PM EDT | 180.00 | 37.40 | 35.40 | 36.40 | 0.00 | - | 1 | 143 | 28.78% |
| WM250117C00185000 | 2024-05-06 10:29AM EDT | 185.00 | 32.60 | 31.70 | 32.20 | 0.00 | - | 1 | 80 | 27.30% |
| WM250117C00190000 | 2024-05-15 11:35AM EDT | 190.00 | 27.90 | 27.60 | 28.10 | -3.30 | -10.58% | 9 | 78 | 25.82% |
| WM250117C00195000 | 2024-05-02 1:56PM EDT | 195.00 | 23.30 | 23.80 | 24.20 | 0.00 | - | 5 | 87 | 24.46% |
| WM250117C00200000 | 2024-05-13 2:15PM EDT | 200.00 | 21.30 | 20.10 | 20.50 | 0.00 | - | 1 | 647 | 23.17% |
| WM250117C00210000 | 2024-05-15 1:11PM EDT | 210.00 | 13.60 | 13.80 | 14.30 | -0.70 | -4.90% | 5 | 586 | 21.47% |
| WM250117C00220000 | 2024-05-15 12:04PM EDT | 220.00 | 8.88 | 8.90 | 9.20 | -0.32 | -3.48% | 91 | 649 | 19.87% |
| WM250117C00230000 | 2024-05-14 12:44PM EDT | 230.00 | 5.50 | 5.10 | 5.60 | 0.00 | - | 4 | 148 | 18.85% |
| WM250117C00240000 | 2024-05-15 10:00AM EDT | 240.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 10 | 290 | 17.90% |
| WM250117C00250000 | 2024-05-14 2:28PM EDT | 250.00 | 1.70 | 1.55 | 1.75 | 0.00 | - | 1 | 192 | 17.65% |
| WM250117C00260000 | 2024-05-06 2:46PM EDT | 260.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 4 | 700 | 17.87% |
| WM250117C00270000 | 2024-04-30 12:17PM EDT | 270.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 1 | 42 | 18.51% |
| WM250117C00280000 | 2024-05-03 2:11PM EDT | 280.00 | 0.52 | 0.25 | 0.75 | 0.00 | - | 2 | 31 | 20.81% |
| WM250117C00290000 | 2024-05-09 10:12AM EDT | 290.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 10 | 50 | 21.14% |
| WM250117C00300000 | 2024-05-07 3:26PM EDT | 300.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 9 | 23.94% |
| WM250117C00310000 | 2024-03-28 3:26PM EDT | 310.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 3 | 3 | 26.29% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM250117P00075000 | 2024-02-07 11:23AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 55.66% |
| WM250117P00080000 | 2023-11-20 3:07PM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 8 | 18 | 57.98% |
| 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 | 51.42% |
| 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 | 46.92% |
| WM250117P00105000 | 2024-04-04 11:13AM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 37.40% |
| WM250117P00110000 | 2024-04-03 10:05AM EDT | 110.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 1 | 54 | 54.50% |
| WM250117P00115000 | 2024-05-14 9:30AM EDT | 115.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| WM250117P00120000 | 2024-03-19 2:15PM EDT | 120.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 1 | 55 | 37.98% |
| WM250117P00125000 | 2024-04-02 1:40PM EDT | 125.00 | 0.40 | 0.00 | 0.90 | 0.00 | - | 2 | 176 | 36.80% |
| WM250117P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 33.20% |
| WM250117P00135000 | 2024-04-30 3:02PM EDT | 135.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | 7 | 146 | 40.82% |
| WM250117P00140000 | 2024-03-08 3:04PM EDT | 140.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 4 | 51 | 30.14% |
| WM250117P00145000 | 2024-05-10 2:46PM EDT | 145.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 3 | 53 | 27.28% |
| WM250117P00150000 | 2024-05-13 9:32AM EDT | 150.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 2 | 151 | 25.77% |
| WM250117P00155000 | 2024-05-14 3:51PM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 186 | 6.25% |
| WM250117P00160000 | 2024-05-14 3:51PM EDT | 160.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 2 | 162 | 22.11% |
| WM250117P00165000 | 2024-04-29 12:10PM EDT | 165.00 | 1.35 | 1.10 | 1.30 | 0.00 | - | 2 | 113 | 21.15% |
| WM250117P00170000 | 2024-05-15 10:20AM EDT | 170.00 | 1.50 | 1.40 | 1.60 | -0.12 | -7.41% | 1 | 63 | 20.16% |
| WM250117P00175000 | 2024-05-01 2:23PM EDT | 175.00 | 2.45 | 1.75 | 2.00 | 0.00 | - | 1 | 174 | 19.26% |
| WM250117P00180000 | 2024-05-15 12:33PM EDT | 180.00 | 2.33 | 2.25 | 2.45 | +0.16 | +7.37% | 1 | 83 | 18.24% |
| WM250117P00185000 | 2024-05-08 10:27AM EDT | 185.00 | 3.00 | 2.85 | 3.00 | 0.00 | - | 1 | 195 | 17.21% |
| WM250117P00190000 | 2024-05-14 10:59AM EDT | 190.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 159 | 16.60% |
| WM250117P00195000 | 2024-05-08 10:50AM EDT | 195.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 2 | 144 | 15.76% |
| WM250117P00200000 | 2024-05-14 12:36PM EDT | 200.00 | 6.10 | 5.80 | 6.20 | 0.00 | - | 1 | 533 | 15.01% |
| WM250117P00210000 | 2024-05-10 2:21PM EDT | 210.00 | 8.70 | 9.40 | 9.80 | 0.00 | - | 5 | 469 | 13.53% |
| WM250117P00220000 | 2024-05-07 12:43PM EDT | 220.00 | 14.40 | 14.40 | 15.10 | 0.00 | - | 3 | 56 | 12.10% |
| WM250117P00230000 | 2024-03-19 9:46AM EDT | 230.00 | 20.00 | 25.30 | 27.60 | 0.00 | - | 50 | 152 | 20.58% |
| 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. Todos los derechos reservados.