La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 283,76 +341,79 (+0,55 %)
Weyerhaeuser Company (WY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00028000 | 2024-05-31 10:24AM EDT | 28.00 | 2.15 | 1.40 | 3.60 | +0.35 | +19.44% | 2 | 4 | 57.96% |
| WY240719C00029000 | 2024-05-30 1:26PM EDT | 29.00 | 1.55 | 1.60 | 1.75 | +0.18 | +13.14% | 3 | 35 | 26.95% |
| WY240719C00030000 | 2024-05-30 11:32AM EDT | 30.00 | 0.80 | 1.00 | 1.10 | 0.00 | - | 6 | 103 | 24.73% |
| WY240719C00031000 | 2024-05-30 3:36PM EDT | 31.00 | 0.41 | 0.55 | 0.65 | 0.00 | - | 14 | 261 | 23.88% |
| WY240719C00032000 | 2024-05-31 3:40PM EDT | 32.00 | 0.25 | 0.25 | 0.35 | +0.04 | +19.05% | 9 | 2,220 | 23.29% |
| WY240719C00033000 | 2024-05-31 3:25PM EDT | 33.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 13 | 1,284 | 21.97% |
| WY240719C00034000 | 2024-05-30 11:12AM EDT | 34.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 606 | 26.66% |
| WY240719C00035000 | 2024-05-31 3:18PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 11 | 854 | 28.13% |
| WY240719C00036000 | 2024-05-30 9:33AM EDT | 36.00 | 0.06 | 0.00 | 2.10 | 0.00 | - | 5 | 612 | 66.31% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 597 | 62.60% |
| WY240719C00038000 | 2024-05-31 3:52PM EDT | 38.00 | 0.09 | 0.00 | 0.25 | +0.04 | +80.00% | 50 | 226 | 48.05% |
| WY240719C00039000 | 2024-05-21 9:30AM EDT | 39.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 270 | 59.77% |
| WY240719C00040000 | 2024-05-23 2:40PM EDT | 40.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 1,104 | 55.37% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 53.13% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719P00023000 | 2023-12-12 2:09PM EDT | 23.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 93.90% |
| WY240719P00025000 | 2024-05-28 2:30PM EDT | 25.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 16 | 59.86% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 23 | 45.56% |
| WY240719P00027000 | 2024-05-16 2:15PM EDT | 27.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 20 | 89 | 26.86% |
| WY240719P00028000 | 2024-05-30 3:03PM EDT | 28.00 | 0.33 | 0.20 | 0.30 | 0.00 | - | 3 | 123 | 23.73% |
| WY240719P00029000 | 2024-05-30 11:34AM EDT | 29.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 8 | 95 | 21.44% |
| WY240719P00030000 | 2024-05-31 11:26AM EDT | 30.00 | 1.00 | 0.75 | 0.85 | -0.05 | -4.76% | 1 | 500 | 19.73% |
| WY240719P00031000 | 2024-05-30 10:05AM EDT | 31.00 | 1.73 | 1.30 | 1.45 | 0.00 | - | 5 | 774 | 19.78% |
| WY240719P00032000 | 2024-05-31 11:26AM EDT | 32.00 | 2.43 | 1.10 | 2.20 | -0.12 | -4.71% | 1 | 101 | 19.63% |
| WY240719P00033000 | 2024-05-28 1:50PM EDT | 33.00 | 3.40 | 0.90 | 5.00 | 0.00 | - | 1 | 264 | 72.02% |
| WY240719P00034000 | 2024-05-31 1:33PM EDT | 34.00 | 4.32 | 2.15 | 6.10 | +0.92 | +27.06% | 10 | 606 | 81.37% |
| WY240719P00035000 | 2024-04-23 11:10AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 741 | 0.00% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 4.60 | 7.30 | 0.00 | - | 6 | 276 | 73.88% |
| WY240719P00037000 | 2023-12-20 12:40PM EDT | 37.00 | 3.40 | 3.20 | 5.90 | 0.00 | - | - | 1 | 0.00% |
| WY240719P00038000 | 2024-03-25 10:10AM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
