Mercado abrirá em 9 horas 1 minuto
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,29 -0,51 (-0,64%) OURO
2.415,90 -22,60 (-0,93%) Bitcoin USD
71.283,90 +4.606,62 (+6,91%)
Waste Management, Inc. (WM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524C00160000 | 2024-05-06 9:56AM EDT | 160.00 | 49.00 | 48.60 | 51.00 | 0.00 | - | 1 | 1 | 182.91% |
| WM240524C00170000 | 2024-04-04 1:10PM EDT | 170.00 | 40.88 | 36.70 | 40.70 | 0.00 | - | 1 | 1 | 103.13% |
| WM240524C00180000 | 2024-04-16 12:59PM EDT | 180.00 | 27.24 | 28.90 | 32.60 | 0.00 | - | - | 1 | 138.50% |
| WM240524C00190000 | 2024-04-25 10:33AM EDT | 190.00 | 18.20 | 18.70 | 21.00 | 0.00 | - | - | 1 | 85.45% |
| WM240524C00200000 | 2024-05-17 3:55PM EDT | 200.00 | 10.40 | 8.80 | 10.80 | 0.00 | - | 1 | 5 | 50.44% |
| WM240524C00202500 | 2024-05-17 10:18AM EDT | 202.50 | 7.83 | 6.30 | 7.60 | 0.00 | - | 5 | 5 | 45.58% |
| WM240524C00205000 | 2024-05-17 10:22AM EDT | 205.00 | 5.40 | 3.90 | 5.50 | 0.00 | - | 1 | 10 | 40.48% |
| WM240524C00207500 | 2024-05-20 12:44PM EDT | 207.50 | 2.55 | 2.10 | 2.30 | -0.20 | -7.27% | 136 | 98 | 20.41% |
| WM240524C00210000 | 2024-05-20 3:53PM EDT | 210.00 | 0.95 | 0.90 | 1.00 | -1.00 | -51.28% | 3,868 | 161 | 18.92% |
| WM240524C00212500 | 2024-05-20 3:24PM EDT | 212.50 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 53 | 92 | 19.46% |
| WM240524C00215000 | 2024-05-20 1:26PM EDT | 215.00 | 0.12 | 0.10 | 0.20 | -0.12 | -50.00% | 24 | 162 | 21.88% |
| WM240524C00217500 | 2024-05-20 1:59PM EDT | 217.50 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 51 | 73 | 27.78% |
| WM240524C00220000 | 2024-05-17 9:30AM EDT | 220.00 | 0.04 | 0.00 | 0.10 | -0.16 | -80.00% | 1 | 51 | 29.00% |
| WM240524C00222500 | 2024-05-06 3:33PM EDT | 222.50 | 0.18 | 0.00 | 2.50 | 0.00 | - | - | 1 | 63.70% |
| WM240524C00225000 | 2024-05-06 3:51PM EDT | 225.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 6 | 20 | 70.56% |
| WM240524C00230000 | 2024-04-23 3:12PM EDT | 230.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 65.14% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WM240524P00170000 | 2024-05-09 2:28PM EDT | 170.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 140.72% |
| WM240524P00175000 | 2024-05-09 2:26PM EDT | 175.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 125.05% |
| WM240524P00180000 | 2024-05-09 2:06PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 56.64% |
| WM240524P00182500 | 2024-05-06 3:01PM EDT | 182.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 102.34% |
| WM240524P00185000 | 2024-04-17 10:43AM EDT | 185.00 | 0.65 | 0.00 | 1.65 | 0.00 | - | - | 1 | 87.89% |
| WM240524P00190000 | 2024-05-07 3:40PM EDT | 190.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 82.72% |
| WM240524P00195000 | 2024-05-15 10:28AM EDT | 195.00 | 0.09 | 0.00 | 2.50 | 0.00 | - | 1 | 15 | 66.26% |
| WM240524P00200000 | 2024-05-16 2:47PM EDT | 200.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 39 | 18 | 23.73% |
| WM240524P00202500 | 2024-05-20 1:18PM EDT | 202.50 | 0.15 | 0.10 | 0.25 | +0.05 | +50.00% | 10 | 15 | 22.41% |
| WM240524P00205000 | 2024-05-20 1:18PM EDT | 205.00 | 0.30 | 0.35 | 0.50 | +0.08 | +36.36% | 12 | 54 | 19.70% |
| WM240524P00207500 | 2024-05-20 3:50PM EDT | 207.50 | 1.00 | 0.85 | 1.10 | +0.61 | +156.41% | 95 | 198 | 17.70% |
| WM240524P00210000 | 2024-05-20 2:24PM EDT | 210.00 | 2.28 | 2.05 | 2.40 | +1.08 | +90.00% | 95 | 82 | 17.33% |
| WM240524P00212500 | 2024-05-20 1:10PM EDT | 212.50 | 3.61 | 4.00 | 5.50 | +0.75 | +26.22% | 2 | 66 | 34.96% |
| WM240524P00215000 | 2024-05-06 12:51PM EDT | 215.00 | 6.20 | 6.30 | 7.10 | 0.00 | - | 1 | 0 | 29.93% |
| WM240524P00220000 | 2024-05-17 9:30AM EDT | 220.00 | 7.88 | 11.30 | 13.40 | 0.00 | - | 3 | 0 | 66.38% |
| WM240524P00225000 | 2024-04-24 1:57PM EDT | 225.00 | 15.27 | 16.30 | 18.40 | 0.00 | - | 5 | 2 | 61.82% |
© 2024 Yahoo. Todos os direitos reservados.