Mercados españoles cerrados en 6 hrs 22 min
IBEX 35
10.621,90 -143,10 (-1,33%) Euro Stoxx 50
4.892,49 -44,08 (-0,89%) Dólar/Euro
1,0653 +0,0007 (+0,06%) Petróleo Brent
87,38 +0,27 (+0,31%) Oro
2.398,70 +0,70 (+0,03%) Bitcoin EUR
60.607,63 +2.949,17 (+5,11%)
Waste Management, Inc. (WM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419C00090000 | 2023-11-17 1:21PM EDT | 90.00 | 81.20 | 83.60 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00095000 | 2023-11-17 12:05PM EDT | 95.00 | 76.60 | 78.60 | 82.80 | 0.00 | - | 1 | 2 | 0.00% |
| WM240419C00100000 | 2023-11-17 4:29PM EDT | 100.00 | 71.80 | 73.70 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00105000 | 2023-11-17 10:50AM EDT | 105.00 | 67.10 | 69.00 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
| WM240419C00115000 | 2023-10-06 2:33PM EDT | 115.00 | 43.60 | 53.50 | 56.30 | 0.00 | - | 6 | 22 | 0.00% |
| WM240419C00120000 | 2023-10-13 3:08PM EDT | 120.00 | 41.10 | 51.00 | 55.50 | 0.00 | - | 12 | 15 | 0.00% |
| WM240419C00125000 | 2023-10-27 2:33PM EDT | 125.00 | 39.50 | 47.40 | 49.90 | 0.00 | - | 4 | 48 | 0.00% |
| WM240419C00130000 | 2023-10-27 2:16PM EDT | 130.00 | 35.20 | 42.30 | 44.90 | 0.00 | - | 13 | 0 | 0.00% |
| WM240419C00135000 | 2023-10-25 3:59PM EDT | 135.00 | 32.70 | 37.70 | 40.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00140000 | 2024-01-17 3:52PM EDT | 140.00 | 42.94 | 60.10 | 64.10 | 0.00 | - | 7 | 20 | 0.00% |
| WM240419C00145000 | 2024-03-13 2:06PM EDT | 145.00 | 65.83 | 58.40 | 62.50 | 0.00 | - | 6 | 27 | 353.91% |
| WM240419C00150000 | 2024-03-28 12:38PM EDT | 150.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM240419C00155000 | 2024-03-07 3:53PM EDT | 155.00 | 54.00 | 50.10 | 54.50 | 0.00 | - | 1 | 50 | 440.43% |
| WM240419C00160000 | 2024-04-15 2:49PM EDT | 160.00 | 45.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00165000 | 2024-04-17 10:02AM EDT | 165.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419C00170000 | 2024-04-18 3:27PM EDT | 170.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM240419C00175000 | 2024-04-18 12:52PM EDT | 175.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240419C00180000 | 2024-04-18 3:16PM EDT | 180.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| WM240419C00185000 | 2024-04-18 3:38PM EDT | 185.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WM240419C00190000 | 2024-04-18 2:28PM EDT | 190.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM240419C00192500 | 2024-04-09 1:05PM EDT | 192.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM240419C00195000 | 2024-04-17 10:54AM EDT | 195.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WM240419C00197500 | 2024-04-09 1:05PM EDT | 197.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WM240419C00200000 | 2024-04-18 2:13PM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WM240419C00202500 | 2024-04-11 1:20PM EDT | 202.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WM240419C00205000 | 2024-04-18 3:01PM EDT | 205.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 0.00% |
| WM240419C00207500 | 2024-04-18 3:00PM EDT | 207.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| WM240419C00210000 | 2024-04-18 12:59PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| WM240419C00212500 | 2024-04-18 3:39PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| WM240419C00215000 | 2024-04-17 2:41PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WM240419C00217500 | 2024-04-12 1:27PM EDT | 217.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240419C00220000 | 2024-04-18 10:19AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240419C00222500 | 2024-04-11 2:15PM EDT | 222.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240419C00225000 | 2024-04-05 12:08PM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WM240419C00230000 | 2024-04-08 11:35AM EDT | 230.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WM240419C00265000 | 2024-03-25 12:25PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240419P00080000 | 2023-11-08 4:04PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 671.88% |
| WM240419P00085000 | 2023-11-17 10:30AM EDT | 85.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 21 | 21 | 966.02% |
| WM240419P00110000 | 2023-12-07 12:30PM EDT | 110.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 476.56% |
| WM240419P00115000 | 2023-12-19 11:24AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 445.31% |
| WM240419P00120000 | 2024-02-16 3:59PM EDT | 120.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 516.41% |
| WM240419P00125000 | 2023-10-10 11:39AM EDT | 125.00 | 1.20 | 0.05 | 1.60 | 0.00 | - | 1 | 1 | 553.52% |
| WM240419P00130000 | 2024-02-22 3:23PM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,662 | 420.31% |
| WM240419P00135000 | 2024-02-14 4:17PM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 33 | 415.23% |
| WM240419P00140000 | 2023-12-20 4:46PM EDT | 140.00 | 0.44 | 0.00 | 0.35 | 0.00 | - | 10 | 26 | 341.02% |
| WM240419P00145000 | 2024-04-04 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WM240419P00150000 | 2024-04-04 3:12PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WM240419P00155000 | 2024-04-03 2:36PM EDT | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WM240419P00160000 | 2024-04-16 10:31AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WM240419P00165000 | 2024-03-26 10:28AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WM240419P00170000 | 2024-04-16 12:59PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WM240419P00175000 | 2024-04-09 2:13PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| WM240419P00180000 | 2024-04-11 2:56PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WM240419P00185000 | 2024-04-17 10:57AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WM240419P00187500 | 2024-04-17 11:57AM EDT | 187.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WM240419P00190000 | 2024-04-18 1:31PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WM240419P00195000 | 2024-04-15 3:02PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WM240419P00197500 | 2024-04-17 1:19PM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WM240419P00200000 | 2024-04-17 2:39PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| WM240419P00202500 | 2024-04-18 3:20PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 6.25% |
| WM240419P00205000 | 2024-04-18 3:00PM EDT | 205.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.39% |
| WM240419P00207500 | 2024-04-18 1:27PM EDT | 207.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WM240419P00210000 | 2024-04-18 3:57PM EDT | 210.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| WM240419P00212500 | 2024-04-17 10:15AM EDT | 212.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419P00215000 | 2024-04-17 12:17PM EDT | 215.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WM240419P00217500 | 2024-04-04 10:48AM EDT | 217.50 | 7.68 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| WM240419P00220000 | 2024-04-08 3:50PM EDT | 220.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.