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
62 225,09 +262,32 (+0,42 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250117C00015000 | 2023-11-30 11:19AM EDT | 15.00 | 16.31 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 170.36% |
| WY250117C00018000 | 2024-05-29 10:58AM EDT | 18.00 | 11.54 | 10.00 | 14.80 | 0.00 | - | 10 | 2 | 99.76% |
| WY250117C00020000 | 2024-03-15 12:26PM EDT | 20.00 | 14.72 | 11.70 | 16.00 | 0.00 | - | 1 | 38 | 102.83% |
| WY250117C00023000 | 2023-12-05 12:32PM EDT | 23.00 | 9.20 | 8.60 | 13.30 | 0.00 | - | 1 | 56 | 83.64% |
| WY250117C00025000 | 2024-05-31 1:29PM EDT | 25.00 | 5.70 | 5.00 | 6.90 | -0.60 | -9.52% | 3 | 435 | 44.75% |
| WY250117C00026000 | 2024-05-29 12:25PM EDT | 26.00 | 4.50 | 4.40 | 6.50 | 0.00 | - | - | 1 | 47.36% |
| WY250117C00027000 | 2024-05-31 1:24PM EDT | 27.00 | 4.10 | 4.20 | 4.50 | -0.85 | -17.17% | 1 | 1 | 30.15% |
| WY250117C00028000 | 2024-05-29 12:25PM EDT | 28.00 | 3.15 | 3.50 | 3.80 | 0.00 | - | 1 | 113 | 28.98% |
| WY250117C00029000 | 2024-05-29 1:27PM EDT | 29.00 | 2.50 | 2.80 | 5.00 | 0.00 | - | 1 | 2 | 47.96% |
| WY250117C00030000 | 2024-05-30 11:03AM EDT | 30.00 | 2.21 | 2.20 | 2.55 | 0.00 | - | 25 | 538 | 26.66% |
| WY250117C00031000 | 2024-05-21 12:24PM EDT | 31.00 | 2.35 | 1.80 | 2.15 | 0.00 | - | - | 6 | 26.95% |
| WY250117C00032000 | 2024-05-30 10:57AM EDT | 32.00 | 1.34 | 1.35 | 1.65 | 0.00 | - | 22 | 206 | 25.59% |
| WY250117C00034000 | 2024-05-23 3:59PM EDT | 34.00 | 1.00 | 0.75 | 1.00 | 0.00 | - | - | 23 | 24.66% |
| WY250117C00035000 | 2024-05-31 2:30PM EDT | 35.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 9 | 1,023 | 22.78% |
| WY250117C00037000 | 2024-05-28 1:02PM EDT | 37.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 1,004 | 23.27% |
| WY250117C00040000 | 2024-05-28 11:22AM EDT | 40.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 22 | 932 | 27.78% |
| WY250117C00042000 | 2024-05-28 3:51PM EDT | 42.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 206 | 34.13% |
| WY250117C00045000 | 2024-04-09 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 43.46% |
| WY250117C00047000 | 2024-05-14 12:26PM EDT | 47.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 61 | 80 | 48.17% |
| WY250117C00050000 | 2024-01-02 1:25PM EDT | 50.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 19 | 111 | 40.53% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250117P00015000 | 2024-04-16 9:35AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 41 | 66.99% |
| WY250117P00018000 | 2024-03-25 10:54AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 59.03% |
| WY250117P00020000 | 2023-11-20 10:43AM EDT | 20.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 72 | 55.91% |
| WY250117P00023000 | 2024-05-31 11:36AM EDT | 23.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 1 | 85 | 27.30% |
| WY250117P00025000 | 2024-05-29 12:41PM EDT | 25.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 2 | 168 | 27.15% |
| WY250117P00026000 | 2024-05-24 3:52PM EDT | 26.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 10 | 15 | 24.85% |
| WY250117P00027000 | 2024-05-31 2:34PM EDT | 27.00 | 0.94 | 0.75 | 0.95 | +0.04 | +4.44% | 3 | 3 | 23.61% |
| WY250117P00028000 | 2024-05-29 10:46AM EDT | 28.00 | 1.40 | 0.95 | 1.30 | 0.00 | - | 9 | 846 | 23.56% |
| WY250117P00029000 | 2024-05-29 11:19AM EDT | 29.00 | 1.77 | 1.30 | 1.65 | 0.00 | - | 5 | 6 | 22.73% |
| WY250117P00030000 | 2024-05-30 10:58AM EDT | 30.00 | 2.05 | 1.70 | 1.95 | 0.00 | - | 1 | 810 | 20.66% |
| WY250117P00031000 | 2024-05-29 2:39PM EDT | 31.00 | 2.90 | 2.15 | 2.50 | 0.00 | - | 4 | 20 | 20.46% |
| WY250117P00032000 | 2024-05-23 10:01AM EDT | 32.00 | 3.13 | 2.80 | 3.10 | +0.29 | +10.21% | 5 | 208 | 19.95% |
| WY250117P00035000 | 2024-05-21 3:07PM EDT | 35.00 | 4.50 | 3.80 | 5.40 | 0.00 | - | 1 | 151 | 19.56% |
| WY250117P00037000 | 2024-05-14 9:43AM EDT | 37.00 | 5.70 | 5.20 | 9.10 | 0.00 | - | 50 | 310 | 45.92% |
| WY250117P00040000 | 2024-03-22 10:38AM EDT | 40.00 | 5.74 | 6.70 | 10.70 | 0.00 | - | 2 | 9 | 34.64% |
| WY250117P00042000 | 2024-01-10 12:07PM EDT | 42.00 | 8.30 | 7.20 | 11.40 | 0.00 | - | - | 16 | 0.00% |
| WY250117P00050000 | 2023-07-19 11:10AM EDT | 50.00 | 15.03 | 16.40 | 19.40 | 0.00 | - | - | 0 | 0.00% |
