Marchés français ouverture 8 h 7 min
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0820 +0,0027 (+0,25 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
57 050,38 -1 026,93 (-1,77 %)
Wayfair Inc. (W)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:01PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517C00020000 | 2023-11-09 3:27PM EDT | 20.00 | 24.75 | 33.70 | 38.00 | 0.00 | - | 4 | 8 | 0.00% |
| W240517C00022500 | 2024-05-13 10:27AM EDT | 22.50 | 52.97 | 47.05 | 50.80 | 0.00 | - | 1 | 5 | 528.13% |
| W240517C00025000 | 2023-11-09 3:24PM EDT | 25.00 | 20.70 | 29.00 | 33.40 | 0.00 | - | 2 | 8 | 0.00% |
| W240517C00030000 | 2024-05-07 12:07PM EDT | 30.00 | 38.35 | 39.65 | 43.35 | 0.00 | - | 1 | 37 | 432.42% |
| W240517C00035000 | 2024-05-10 9:31AM EDT | 35.00 | 38.65 | 34.65 | 38.20 | 0.00 | - | 5 | 77 | 338.28% |
| W240517C00040000 | 2024-05-03 3:00PM EDT | 40.00 | 22.39 | 29.85 | 33.20 | 0.00 | - | 1 | 118 | 307.03% |
| W240517C00043000 | 2024-05-01 9:41AM EDT | 43.00 | 9.00 | 26.60 | 30.25 | 0.00 | - | - | 1 | 249.61% |
| W240517C00044000 | 2024-04-24 11:43AM EDT | 44.00 | 10.20 | 25.65 | 29.35 | 0.00 | - | - | 1 | 257.42% |
| W240517C00045000 | 2024-05-14 11:51AM EDT | 45.00 | 28.72 | 25.10 | 28.10 | +1.03 | +3.72% | 6,000 | 6,436 | 265.63% |
| W240517C00046000 | 2024-04-29 11:45AM EDT | 46.00 | 7.65 | 23.60 | 27.40 | 0.00 | - | 1 | 2 | 237.11% |
| W240517C00047000 | 2024-04-25 11:14AM EDT | 47.00 | 6.90 | 22.60 | 26.30 | 0.00 | - | - | 15 | 216.41% |
| W240517C00048000 | 2024-05-06 3:20PM EDT | 48.00 | 19.57 | 22.95 | 24.30 | 0.00 | - | 2 | 43 | 237.70% |
| W240517C00048500 | 2024-04-30 9:37AM EDT | 48.50 | 6.35 | 22.45 | 23.95 | 0.00 | - | 1 | 24 | 242.58% |
| W240517C00049000 | 2024-05-03 9:54AM EDT | 49.00 | 13.75 | 20.90 | 22.75 | 0.00 | - | 1 | 23 | 243.56% |
| W240517C00049500 | 2024-05-13 9:35AM EDT | 49.50 | 23.25 | 20.55 | 23.00 | 0.00 | - | 2 | 19 | 307.62% |
| W240517C00050000 | 2024-05-13 3:56PM EDT | 50.00 | 21.52 | 19.95 | 23.00 | 0.00 | - | 3 | 275 | 193.75% |
| W240517C00051000 | 2024-05-09 1:03PM EDT | 51.00 | 20.90 | 20.00 | 21.50 | 0.00 | - | 11 | 54 | 222.27% |
| W240517C00052000 | 2024-05-10 10:04AM EDT | 52.00 | 19.23 | 18.10 | 20.50 | 0.00 | - | 13 | 523 | 124.22% |
| W240517C00053000 | 2024-05-10 2:47PM EDT | 53.00 | 16.91 | 18.05 | 19.35 | 0.00 | - | 6 | 1,268 | 196.29% |
| W240517C00054000 | 2024-05-10 3:31PM EDT | 54.00 | 16.42 | 16.80 | 18.50 | 0.00 | - | 1 | 229 | 180.86% |
| W240517C00055000 | 2024-05-14 1:47PM EDT | 55.00 | 17.86 | 15.15 | 18.50 | +0.46 | +2.64% | 21 | 2,046 | 188.57% |
| W240517C00056000 | 2024-05-07 3:41PM EDT | 56.00 | 13.39 | 14.80 | 16.50 | 0.00 | - | 125 | 423 | 161.72% |
| W240517C00057000 | 2024-05-10 11:22AM EDT | 57.00 | 13.50 | 13.40 | 15.05 | 0.00 | - | 17 | 103 | 185.94% |
| W240517C00058000 | 2024-05-03 3:34PM EDT | 58.00 | 6.09 | 12.60 | 14.60 | 0.00 | - | 7 | 130 | 137.89% |
| W240517C00059000 | 2024-05-14 11:13AM EDT | 59.00 | 15.25 | 11.15 | 12.65 | +4.26 | +38.76% | 37 | 54 | 133.79% |
| W240517C00060000 | 2024-05-14 3:30PM EDT | 60.00 | 11.95 | 10.30 | 12.60 | -0.85 | -6.64% | 24 | 10,146 | 103.71% |
| W240517C00061000 | 2024-05-14 1:49PM EDT | 61.00 | 12.02 | 8.50 | 12.45 | -0.38 | -3.06% | 17 | 100 | 98.63% |
| W240517C00062000 | 2024-05-14 9:41AM EDT | 62.00 | 12.07 | 7.35 | 11.50 | +3.52 | +41.17% | 2 | 112 | 84.57% |
| W240517C00063000 | 2024-05-14 2:16PM EDT | 63.00 | 10.40 | 8.25 | 8.95 | +0.10 | +0.97% | 1 | 125 | 93.16% |
| W240517C00064000 | 2024-05-14 3:14PM EDT | 64.00 | 8.40 | 6.40 | 8.10 | -3.03 | -26.51% | 2 | 77 | 114.84% |
| W240517C00065000 | 2024-05-14 3:17PM EDT | 65.00 | 7.25 | 6.40 | 7.15 | +0.12 | +1.68% | 21 | 1,770 | 86.52% |
| W240517C00066000 | 2024-05-14 11:21AM EDT | 66.00 | 8.45 | 4.95 | 5.85 | +3.65 | +76.04% | 4 | 95 | 50.78% |
| W240517C00067000 | 2024-05-14 12:19PM EDT | 67.00 | 6.20 | 4.60 | 5.00 | -2.75 | -30.73% | 33 | 157 | 67.87% |
| W240517C00068000 | 2024-05-14 12:19PM EDT | 68.00 | 5.25 | 3.95 | 4.20 | +0.10 | +1.94% | 27 | 462 | 69.73% |
| W240517C00069000 | 2024-05-14 3:02PM EDT | 69.00 | 4.05 | 3.15 | 3.45 | -3.25 | -44.52% | 2 | 315 | 66.65% |
| W240517C00070000 | 2024-05-14 3:48PM EDT | 70.00 | 2.81 | 2.65 | 2.83 | -0.51 | -15.36% | 52 | 4,146 | 69.04% |
| W240517C00071000 | 2024-05-14 3:44PM EDT | 71.00 | 2.17 | 2.15 | 2.35 | -0.20 | -8.44% | 138 | 334 | 70.95% |
| W240517C00072000 | 2024-05-14 3:47PM EDT | 72.00 | 1.75 | 1.70 | 1.84 | -0.14 | -7.41% | 31 | 358 | 70.56% |
| W240517C00073000 | 2024-05-14 3:47PM EDT | 73.00 | 1.40 | 1.32 | 1.47 | -0.21 | -13.04% | 192 | 356 | 71.29% |
| W240517C00074000 | 2024-05-14 3:47PM EDT | 74.00 | 1.09 | 1.03 | 1.17 | -0.09 | -7.63% | 743 | 539 | 72.46% |
| W240517C00075000 | 2024-05-14 3:28PM EDT | 75.00 | 0.88 | 0.79 | 0.93 | -0.04 | -4.35% | 324 | 6,004 | 73.63% |
| W240517C00076000 | 2024-05-14 3:36PM EDT | 76.00 | 0.70 | 0.60 | 0.74 | -0.12 | -14.63% | 2,579 | 47 | 74.80% |
| W240517C00077000 | 2024-05-14 2:57PM EDT | 77.00 | 0.78 | 0.46 | 0.58 | +0.18 | +30.00% | 54 | 636 | 76.07% |
| W240517C00078000 | 2024-05-14 3:54PM EDT | 78.00 | 0.42 | 0.36 | 0.46 | -0.09 | -17.65% | 46 | 52 | 77.73% |
| W240517C00079000 | 2024-05-14 3:10PM EDT | 79.00 | 0.41 | 0.27 | 0.36 | -0.07 | -14.58% | 47 | 79 | 78.81% |
| W240517C00080000 | 2024-05-14 3:41PM EDT | 80.00 | 0.26 | 0.21 | 0.29 | -0.02 | -7.14% | 256 | 3,709 | 80.57% |
| W240517C00081000 | 2024-05-14 3:36PM EDT | 81.00 | 0.20 | 0.16 | 0.25 | -0.18 | -47.37% | 1,419 | 14 | 82.81% |
| W240517C00082000 | 2024-05-14 10:31AM EDT | 82.00 | 0.41 | 0.13 | 0.19 | +0.10 | +32.26% | 12 | 3 | 84.18% |
| W240517C00083000 | 2024-05-14 2:50PM EDT | 83.00 | 0.16 | 0.10 | 0.16 | -0.64 | -80.00% | 1,150 | 10 | 86.13% |
| W240517C00084000 | 2024-05-13 10:02AM EDT | 84.00 | 0.52 | 0.09 | 0.16 | 0.00 | - | 2 | 38 | 90.63% |
| W240517C00085000 | 2024-05-14 11:01AM EDT | 85.00 | 0.14 | 0.04 | 0.14 | +0.07 | +100.00% | 37 | 2,151 | 90.23% |
| W240517C00086000 | 2024-05-13 3:39PM EDT | 86.00 | 0.20 | 0.07 | 0.16 | +0.10 | +100.00% | 16 | 26 | 99.41% |
| W240517C00087000 | 2024-05-14 11:11AM EDT | 87.00 | 0.14 | 0.06 | 0.16 | +0.02 | +16.67% | 64 | 45 | 103.52% |
| W240517C00088000 | 2024-05-13 9:49AM EDT | 88.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 10 | 1 | 105.47% |
| W240517C00089000 | 2024-05-13 11:49AM EDT | 89.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 3 | 3 | 107.03% |
| W240517C00090000 | 2024-05-14 3:49PM EDT | 90.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 113 | 656 | 106.64% |
| W240517C00092000 | 2024-05-13 10:32AM EDT | 92.00 | 0.16 | 0.00 | 0.11 | 0.00 | - | 50 | 50 | 113.67% |
| W240517C00093000 | 2024-05-13 1:24PM EDT | 93.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 24 | 24 | 117.97% |
| W240517C00094000 | 2024-05-13 1:17PM EDT | 94.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 8 | 8 | 121.88% |
| W240517C00095000 | 2024-05-14 11:40AM EDT | 95.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 12 | 341 | 117.97% |
| W240517C00100000 | 2024-05-14 10:48AM EDT | 100.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 274 | 123.44% |
| W240517C00105000 | 2024-05-14 10:20AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 378 | 139.06% |
| W240517C00110000 | 2024-05-13 11:34AM EDT | 110.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 415 | 153.13% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240517P00020000 | 2024-03-12 3:57PM EDT | 20.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 12 | 273 | 523.44% |
| W240517P00022500 | 2024-02-27 11:09AM EDT | 22.50 | 0.14 | 0.00 | 0.17 | 0.00 | - | 10 | 283 | 489.84% |
| W240517P00025000 | 2024-04-19 2:30PM EDT | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 7,029 | 325.00% |
| W240517P00030000 | 2024-05-10 9:31AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 840 | 275.00% |
| W240517P00035000 | 2024-05-13 10:02AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 41 | 1,981 | 243.75% |
| W240517P00040000 | 2024-05-14 9:45AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,285 | 200.00% |
| W240517P00043000 | 2024-05-14 3:18PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 29 | 189 | 178.13% |
| W240517P00044000 | 2024-05-10 3:36PM EDT | 44.00 | 0.25 | 0.00 | 0.04 | 0.00 | - | 101 | 103 | 182.81% |
| W240517P00045000 | 2024-05-14 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.66 | +0.28 | +1,400.00% | 6,000 | 7,259 | 267.38% |
| W240517P00046000 | 2024-05-14 10:15AM EDT | 46.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 21 | 171.88% |
| W240517P00047000 | 2024-05-13 1:17PM EDT | 47.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 59 | 205.47% |
| W240517P00048000 | 2024-05-13 11:25AM EDT | 48.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 12 | 96 | 199.22% |
| W240517P00048500 | 2024-05-02 2:04PM EDT | 48.50 | 0.28 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 156.25% |
| W240517P00049000 | 2024-05-03 2:31PM EDT | 49.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 5 | 117 | 189.06% |
| W240517P00049500 | 2024-05-06 9:36AM EDT | 49.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 15 | 61 | 184.38% |
| W240517P00050000 | 2024-05-14 11:45AM EDT | 50.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 4 | 3,456 | 145.31% |
| W240517P00051000 | 2024-05-13 11:51AM EDT | 51.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 278 | 210.94% |
| W240517P00052000 | 2024-05-13 11:56AM EDT | 52.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 168 | 987 | 133.59% |
| W240517P00053000 | 2024-05-14 3:59PM EDT | 53.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 69 | 700 | 123.44% |
| W240517P00054000 | 2024-05-13 3:40PM EDT | 54.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 9 | 226 | 131.64% |
| W240517P00055000 | 2024-05-14 11:25AM EDT | 55.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 1 | 2,857 | 121.09% |
| W240517P00056000 | 2024-05-14 11:40AM EDT | 56.00 | 0.04 | 0.02 | 0.12 | -0.06 | -60.00% | 5 | 251 | 116.80% |
| W240517P00057000 | 2024-05-07 3:10PM EDT | 57.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 99 | 107.81% |
| W240517P00058000 | 2024-05-10 3:35PM EDT | 58.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 64 | 304 | 100.78% |
| W240517P00059000 | 2024-05-14 12:19PM EDT | 59.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 23 | 590 | 96.09% |
| W240517P00060000 | 2024-05-14 1:15PM EDT | 60.00 | 0.07 | 0.05 | 0.15 | -0.04 | -36.36% | 118 | 6,534 | 93.36% |
| W240517P00061000 | 2024-05-14 1:11PM EDT | 61.00 | 0.03 | 0.04 | 0.15 | -0.08 | -72.73% | 13 | 315 | 85.16% |
| W240517P00062000 | 2024-05-14 1:29PM EDT | 62.00 | 0.06 | 0.05 | 0.15 | -0.08 | -57.14% | 6 | 169 | 78.52% |
| W240517P00063000 | 2024-05-13 3:58PM EDT | 63.00 | 0.12 | 0.12 | 0.17 | -0.06 | -33.33% | 2 | 159 | 76.76% |
| W240517P00064000 | 2024-05-14 3:31PM EDT | 64.00 | 0.16 | 0.16 | 0.22 | -0.09 | -36.00% | 36 | 210 | 73.44% |
| W240517P00065000 | 2024-05-14 3:25PM EDT | 65.00 | 0.20 | 0.23 | 0.30 | -0.08 | -28.57% | 117 | 2,252 | 71.29% |
| W240517P00066000 | 2024-05-14 3:46PM EDT | 66.00 | 0.38 | 0.35 | 0.44 | +0.04 | +11.76% | 20 | 419 | 70.90% |
| W240517P00067000 | 2024-05-14 3:44PM EDT | 67.00 | 0.53 | 0.51 | 0.59 | -0.06 | -10.17% | 38 | 236 | 69.43% |
| W240517P00068000 | 2024-05-14 3:44PM EDT | 68.00 | 0.79 | 0.70 | 0.82 | -0.09 | -10.23% | 79 | 305 | 68.26% |
| W240517P00069000 | 2024-05-14 3:36PM EDT | 69.00 | 0.94 | 0.98 | 1.12 | -0.14 | -12.96% | 116 | 347 | 67.77% |
| W240517P00070000 | 2024-05-14 3:54PM EDT | 70.00 | 1.36 | 1.26 | 1.51 | -0.06 | -4.23% | 427 | 1,478 | 66.41% |
| W240517P00071000 | 2024-05-14 3:58PM EDT | 71.00 | 1.90 | 1.85 | 1.99 | 0.00 | - | 1,204 | 1,049 | 69.24% |
| W240517P00072000 | 2024-05-14 3:44PM EDT | 72.00 | 2.48 | 2.42 | 2.52 | +0.04 | +1.64% | 158 | 352 | 69.87% |
| W240517P00073000 | 2024-05-14 2:49PM EDT | 73.00 | 3.08 | 2.99 | 3.15 | +0.05 | +1.65% | 463 | 425 | 69.68% |
| W240517P00074000 | 2024-05-14 2:17PM EDT | 74.00 | 2.73 | 3.65 | 3.90 | -0.57 | -17.27% | 80 | 788 | 70.80% |
| W240517P00075000 | 2024-05-14 3:59PM EDT | 75.00 | 4.55 | 4.40 | 4.65 | +0.05 | +1.11% | 264 | 378 | 71.34% |
| W240517P00076000 | 2024-05-14 3:57PM EDT | 76.00 | 5.30 | 5.15 | 5.50 | +0.85 | +19.10% | 10 | 13 | 71.78% |
| W240517P00077000 | 2024-05-13 12:24PM EDT | 77.00 | 4.60 | 5.30 | 7.50 | +0.40 | +9.52% | 3 | 13 | 83.98% |
| W240517P00078000 | 2024-05-14 12:39PM EDT | 78.00 | 5.65 | 6.85 | 7.45 | +1.25 | +28.41% | 10 | 1 | 78.91% |
| W240517P00080000 | 2024-05-10 3:59PM EDT | 80.00 | 9.27 | 8.40 | 9.25 | 0.00 | - | 1 | 5 | 66.41% |
| W240517P00081000 | 2024-05-13 11:04AM EDT | 81.00 | 7.55 | 9.10 | 10.50 | 0.00 | - | 56 | 21 | 68.36% |
| W240517P00085000 | 2024-05-10 9:31AM EDT | 85.00 | 12.30 | 11.50 | 16.00 | 0.00 | - | 2 | 7 | 76.56% |
| W240517P00090000 | 2024-05-07 9:44AM EDT | 90.00 | 23.45 | 16.95 | 20.25 | 0.00 | - | 1 | 0 | 221.78% |
| W240517P00095000 | 2023-10-23 2:24PM EDT | 95.00 | 52.30 | 45.80 | 46.75 | 0.00 | - | - | 0 | 1,003.22% |
| W240517P00100000 | 2023-10-23 9:37AM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| W240517P00105000 | 2024-05-13 10:27AM EDT | 105.00 | 29.56 | 31.65 | 35.45 | 0.00 | - | 2 | 1 | 318.36% |
| W240517P00110000 | 2024-05-10 9:31AM EDT | 110.00 | 37.20 | 36.65 | 40.50 | 0.00 | - | - | 0 | 345.61% |
