Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,97 +0,59 (+0,72%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%)
Waste Management, Inc. (WM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116C00085000 | 2024-01-12 10:39AM EDT | 85.00 | 97.00 | 103.70 | 108.00 | 0.00 | - | - | 3 | 0.00% |
| WM260116C00100000 | 2024-04-24 11:15AM EDT | 100.00 | 113.45 | 111.00 | 115.50 | 0.00 | - | - | 2 | 51.96% |
| WM260116C00110000 | 2024-04-04 1:47PM EDT | 110.00 | 103.50 | 100.50 | 105.50 | 0.00 | - | 2 | 4 | 46.46% |
| WM260116C00125000 | 2024-04-10 3:23PM EDT | 125.00 | 90.60 | 91.00 | 96.00 | 0.00 | - | 1 | 1 | 49.40% |
| WM260116C00130000 | 2024-01-02 10:46AM EDT | 130.00 | 59.40 | 63.00 | 68.00 | 0.00 | - | 1 | 4 | 0.00% |
| WM260116C00135000 | 2024-04-29 12:44PM EDT | 135.00 | 85.80 | 79.50 | 84.00 | 0.00 | - | - | 3 | 40.85% |
| WM260116C00140000 | 2024-04-10 11:34AM EDT | 140.00 | 77.20 | 78.00 | 83.00 | 0.00 | - | 1 | 3 | 44.68% |
| WM260116C00145000 | 2023-12-28 11:29AM EDT | 145.00 | 45.30 | 50.70 | 52.60 | 0.00 | - | 1 | 18 | 0.00% |
| WM260116C00150000 | 2024-04-12 3:39PM EDT | 150.00 | 66.50 | 69.50 | 74.50 | 0.00 | - | 1 | 6 | 41.75% |
| WM260116C00155000 | 2024-04-26 3:34PM EDT | 155.00 | 67.00 | 62.50 | 67.00 | 0.00 | - | 1 | 3 | 35.94% |
| WM260116C00160000 | 2024-04-26 1:51PM EDT | 160.00 | 63.75 | 58.80 | 63.50 | 0.00 | - | 4 | 64 | 35.59% |
| WM260116C00165000 | 2024-04-04 10:20AM EDT | 165.00 | 58.51 | 54.90 | 57.00 | 0.00 | - | 1 | 8 | 31.40% |
| WM260116C00170000 | 2024-05-03 3:25PM EDT | 170.00 | 53.32 | 51.70 | 55.20 | +0.72 | +1.37% | 1 | 36 | 33.02% |
| WM260116C00175000 | 2024-04-18 11:45AM EDT | 175.00 | 47.50 | 47.10 | 50.80 | 0.00 | - | 1 | 16 | 31.40% |
| WM260116C00180000 | 2024-04-04 11:28AM EDT | 180.00 | 47.36 | 43.40 | 45.70 | 0.00 | - | 1 | 26 | 28.98% |
| WM260116C00185000 | 2024-02-23 1:02PM EDT | 185.00 | 40.67 | 42.40 | 45.90 | 0.00 | - | 3 | 9 | 32.19% |
| WM260116C00190000 | 2024-04-19 2:33PM EDT | 190.00 | 38.25 | 36.90 | 39.10 | 0.00 | - | 2 | 80 | 27.91% |
| WM260116C00195000 | 2024-04-11 2:51PM EDT | 195.00 | 34.82 | 34.70 | 38.20 | 0.00 | - | 1 | 73 | 29.59% |
| WM260116C00200000 | 2024-04-29 1:39PM EDT | 200.00 | 35.87 | 30.60 | 32.30 | 0.00 | - | 2 | 165 | 26.21% |
| WM260116C00210000 | 2024-05-08 10:49AM EDT | 210.00 | 27.93 | 25.40 | 26.40 | 0.00 | - | 1 | 235 | 24.95% |
| WM260116C00220000 | 2024-05-10 3:44PM EDT | 220.00 | 22.00 | 19.40 | 22.40 | 0.00 | - | 1 | 56 | 24.97% |
| WM260116C00230000 | 2024-05-10 12:16PM EDT | 230.00 | 17.30 | 13.50 | 18.00 | 0.00 | - | 50 | 132 | 24.11% |
| WM260116C00240000 | 2024-05-07 3:38PM EDT | 240.00 | 13.50 | 11.10 | 12.40 | 0.00 | - | 4 | 102 | 21.56% |
| WM260116C00250000 | 2024-05-15 3:31PM EDT | 250.00 | 8.60 | 8.10 | 9.00 | -0.50 | -5.49% | 52 | 91 | 20.49% |
| WM260116C00260000 | 2024-04-19 11:09AM EDT | 260.00 | 7.80 | 6.00 | 7.00 | 0.00 | - | 1 | 1 | 20.36% |
| WM260116C00270000 | 2024-04-29 12:51PM EDT | 270.00 | 6.80 | 4.40 | 5.30 | 0.00 | - | 1 | 11 | 20.11% |
| WM260116C00280000 | 2024-05-13 1:20PM EDT | 280.00 | 3.80 | 2.95 | 4.10 | 0.00 | - | 1 | 27 | 20.09% |
| WM260116C00290000 | 2024-04-29 3:59PM EDT | 290.00 | 3.74 | 1.80 | 3.10 | 0.00 | - | 1 | 14 | 19.98% |
| WM260116C00300000 | 2024-05-01 12:35PM EDT | 300.00 | 2.40 | 1.35 | 2.50 | 0.00 | - | 1 | 11 | 20.22% |
| WM260116C00310000 | 2024-05-10 3:49PM EDT | 310.00 | 1.55 | 0.55 | 2.70 | 0.00 | - | 1 | 17 | 21.92% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM260116P00080000 | 2023-11-15 3:19PM EDT | 80.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 8 | 12 | 44.92% |
| WM260116P00085000 | 2023-11-17 1:01PM EDT | 85.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 2 | 1 | 43.20% |
| WM260116P00095000 | 2024-03-18 11:35AM EDT | 95.00 | 0.36 | 0.20 | 1.95 | 0.00 | - | 3 | 12 | 39.86% |
| WM260116P00100000 | 2024-03-25 3:25PM EDT | 100.00 | 0.54 | 0.20 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WM260116P00110000 | 2024-04-23 9:30AM EDT | 110.00 | 0.97 | 0.25 | 2.55 | 0.00 | - | 2 | 7 | 35.58% |
| WM260116P00115000 | 2023-11-24 11:46AM EDT | 115.00 | 2.60 | 1.55 | 2.40 | 0.00 | - | 1 | 6 | 33.01% |
| WM260116P00120000 | 2024-01-03 3:05PM EDT | 120.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 6 | 4 | 28.59% |
| WM260116P00125000 | 2024-03-28 11:28AM EDT | 125.00 | 1.23 | 0.65 | 1.75 | 0.00 | - | 1 | 1 | 27.00% |
| WM260116P00130000 | 2024-03-21 10:31AM EDT | 130.00 | 1.43 | 1.75 | 2.65 | 0.00 | - | 1 | 14 | 28.05% |
| WM260116P00135000 | 2024-02-27 2:44PM EDT | 135.00 | 1.60 | 1.55 | 2.05 | 0.00 | - | 1 | 17 | 24.56% |
| WM260116P00140000 | 2024-05-10 3:41PM EDT | 140.00 | 1.75 | 1.60 | 5.00 | 0.00 | - | 1 | 21 | 29.71% |
| WM260116P00145000 | 2024-04-16 11:53AM EDT | 145.00 | 3.01 | 1.50 | 2.70 | 0.00 | - | 5 | 13 | 22.94% |
| WM260116P00150000 | 2024-04-01 12:57PM EDT | 150.00 | 2.65 | 2.75 | 3.40 | 0.00 | - | 3 | 50 | 22.81% |
| WM260116P00155000 | 2024-05-03 3:49PM EDT | 155.00 | 3.13 | 2.55 | 5.20 | 0.00 | - | 1 | 41 | 24.40% |
| WM260116P00160000 | 2024-05-15 12:07PM EDT | 160.00 | 3.60 | 3.20 | 4.00 | +0.20 | +5.88% | 2 | 43 | 20.56% |
| WM260116P00165000 | 2024-05-15 11:38AM EDT | 165.00 | 4.10 | 3.80 | 4.60 | -0.20 | -4.65% | 2 | 12 | 19.86% |
| WM260116P00170000 | 2024-05-15 12:40PM EDT | 170.00 | 4.90 | 2.55 | 7.30 | 0.00 | - | 2 | 18 | 22.00% |
| WM260116P00175000 | 2024-05-15 12:07PM EDT | 175.00 | 5.60 | 5.10 | 6.10 | +0.20 | +3.70% | 2 | 67 | 18.54% |
| WM260116P00180000 | 2024-05-15 12:45PM EDT | 180.00 | 6.40 | 6.10 | 7.20 | -0.22 | -3.32% | 1 | 33 | 18.13% |
| WM260116P00185000 | 2024-05-07 10:10AM EDT | 185.00 | 7.40 | 7.00 | 8.20 | -0.20 | -2.63% | 1 | 27 | 17.43% |
| WM260116P00190000 | 2024-05-15 12:43PM EDT | 190.00 | 8.60 | 8.20 | 9.40 | +0.65 | +8.18% | 1 | 33 | 16.81% |
| WM260116P00195000 | 2024-05-15 12:44PM EDT | 195.00 | 10.00 | 9.50 | 10.70 | -0.05 | -0.50% | 1 | 16 | 16.13% |
| WM260116P00200000 | 2024-05-10 12:15PM EDT | 200.00 | 10.55 | 11.20 | 12.10 | 0.00 | - | 2 | 41 | 15.38% |
| WM260116P00210000 | 2024-05-07 3:17PM EDT | 210.00 | 15.00 | 14.10 | 15.80 | 0.00 | - | 12 | 69 | 14.17% |
| WM260116P00220000 | 2024-04-29 1:40PM EDT | 220.00 | 19.60 | 18.50 | 20.70 | 0.00 | - | 2 | 8 | 13.17% |
© 2024 Yahoo. Todos los derechos reservados.