La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 453,49 -1 853,32 (-2,88 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524C00040000 | 2024-05-17 2:57PM EDT | 40.00 | 27.72 | 19.45 | 22.90 | 0.00 | - | 1 | 1 | 546.88% |
| W240524C00044000 | 2024-04-26 10:37AM EDT | 44.00 | 9.30 | 15.60 | 18.80 | 0.00 | - | 1 | 1 | 443.95% |
| W240524C00045000 | 2024-05-20 1:17PM EDT | 45.00 | 22.18 | 14.90 | 17.95 | 0.00 | - | 8 | 8 | 438.09% |
| W240524C00046000 | 2024-05-09 3:05PM EDT | 46.00 | 26.43 | 13.55 | 17.00 | 0.00 | - | 3 | 6 | 421.29% |
| W240524C00048000 | 2024-04-29 11:31AM EDT | 48.00 | 6.65 | 11.50 | 14.30 | 0.00 | - | 1 | 2 | 307.23% |
| W240524C00049000 | 2024-05-02 9:40AM EDT | 49.00 | 9.03 | 10.55 | 13.95 | 0.00 | - | - | 3 | 352.54% |
| W240524C00050000 | 2024-05-01 3:00PM EDT | 50.00 | 6.60 | 9.45 | 13.10 | 0.00 | - | 1 | 4 | 344.53% |
| W240524C00051000 | 2024-05-01 3:09PM EDT | 51.00 | 5.88 | 8.65 | 11.25 | 0.00 | - | 10 | 11 | 246.88% |
| W240524C00052000 | 2024-05-03 3:35PM EDT | 52.00 | 11.50 | 7.80 | 10.30 | 0.00 | - | 6 | 7 | 233.59% |
| W240524C00053000 | 2024-05-17 12:35PM EDT | 53.00 | 14.74 | 6.65 | 8.90 | 0.00 | - | 1 | 13 | 175.20% |
| W240524C00054000 | 2024-05-21 1:14PM EDT | 54.00 | 9.75 | 6.20 | 7.70 | 0.00 | - | 203 | 272 | 135.35% |
| W240524C00055000 | 2024-05-02 9:33AM EDT | 55.00 | 5.50 | 4.70 | 7.65 | 0.00 | - | 1 | 8 | 206.64% |
| W240524C00056000 | 2024-05-21 12:52PM EDT | 56.00 | 5.93 | 4.25 | 5.75 | -2.11 | -26.24% | 1 | 32 | 111.72% |
| W240524C00057000 | 2024-05-13 2:39PM EDT | 57.00 | 15.51 | 2.50 | 5.85 | 0.00 | - | 10 | 21 | 180.47% |
| W240524C00058000 | 2024-05-22 12:01PM EDT | 58.00 | 6.23 | 2.40 | 3.70 | 0.00 | - | 2 | 319 | 76.17% |
| W240524C00059000 | 2024-05-20 9:50AM EDT | 59.00 | 9.11 | 2.32 | 2.74 | 0.00 | - | 3 | 22 | 63.87% |
| W240524C00060000 | 2024-05-23 3:47PM EDT | 60.00 | 1.17 | 1.58 | 1.75 | -1.54 | -56.83% | 34 | 195 | 47.46% |
| W240524C00061000 | 2024-05-23 3:51PM EDT | 61.00 | 0.99 | 0.94 | 1.02 | -1.05 | -51.47% | 255 | 55 | 43.56% |
| W240524C00062000 | 2024-05-23 3:59PM EDT | 62.00 | 0.55 | 0.50 | 0.56 | -0.71 | -56.35% | 203 | 12 | 44.63% |
| W240524C00063000 | 2024-05-23 3:51PM EDT | 63.00 | 0.27 | 0.22 | 0.33 | -0.72 | -72.73% | 74 | 89 | 49.41% |
| W240524C00064000 | 2024-05-23 3:51PM EDT | 64.00 | 0.11 | 0.10 | 0.16 | -0.57 | -83.82% | 45 | 1,616 | 50.39% |
| W240524C00065000 | 2024-05-23 3:56PM EDT | 65.00 | 0.07 | 0.05 | 0.09 | -0.32 | -82.05% | 147 | 557 | 50.78% |
| W240524C00066000 | 2024-05-23 2:42PM EDT | 66.00 | 0.01 | 0.03 | 0.06 | -0.20 | -95.24% | 33 | 566 | 56.25% |
| W240524C00067000 | 2024-05-23 3:51PM EDT | 67.00 | 0.03 | 0.00 | 0.04 | -0.18 | -85.71% | 415 | 774 | 57.03% |
| W240524C00068000 | 2024-05-23 1:35PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 31 | 1,697 | 67.19% |
| W240524C00069000 | 2024-05-23 3:49PM EDT | 69.00 | 0.05 | 0.01 | 0.04 | -0.11 | -68.75% | 22 | 418 | 75.78% |
| W240524C00070000 | 2024-05-23 3:42PM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 127 | 737 | 78.13% |
| W240524C00071000 | 2024-05-23 1:07PM EDT | 71.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 45 | 344 | 90.63% |
| W240524C00072000 | 2024-05-23 3:06PM EDT | 72.00 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 29 | 266 | 105.47% |
| W240524C00073000 | 2024-05-22 3:58PM EDT | 73.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 3 | 365 | 113.28% |
| W240524C00074000 | 2024-05-23 11:13AM EDT | 74.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 106 | 112.50% |
| W240524C00075000 | 2024-05-23 3:27PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 539 | 98.44% |
| W240524C00076000 | 2024-05-23 2:25PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 109 | 106.25% |
| W240524C00077000 | 2024-05-23 12:29PM EDT | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 437 | 112.50% |
| W240524C00078000 | 2024-05-22 12:32PM EDT | 78.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 33 | 150.78% |
| W240524C00079000 | 2024-05-23 2:35PM EDT | 79.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 88 | 101 | 145.31% |
| W240524C00080000 | 2024-05-21 9:32AM EDT | 80.00 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 1 | 1,384 | 187.11% |
| W240524C00081000 | 2024-05-21 12:05PM EDT | 81.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 574 | 173.44% |
| W240524C00082000 | 2024-05-23 11:13AM EDT | 82.00 | 0.01 | 0.00 | 0.37 | -0.40 | -97.56% | 10 | 34 | 221.88% |
| W240524C00083000 | 2024-05-17 3:54PM EDT | 83.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 185.94% |
| W240524C00084000 | 2024-05-21 12:05PM EDT | 84.00 | 0.01 | 0.00 | 1.20 | -0.41 | -97.62% | 1 | 15 | 303.71% |
| W240524C00085000 | 2024-05-22 3:17PM EDT | 85.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 2 | 222 | 272.66% |
| W240524C00086000 | 2024-05-13 10:01AM EDT | 86.00 | 0.78 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 302.93% |
| W240524C00087000 | 2024-05-22 1:16PM EDT | 87.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 40 | 47 | 332.42% |
| W240524C00088000 | 2024-05-16 9:30AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 30 | 4 | 178.13% |
| W240524C00089000 | 2024-05-15 10:35AM EDT | 89.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | - | 3 | 347.85% |
| W240524C00090000 | 2024-05-15 11:09AM EDT | 90.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 9 | 213 | 187.50% |
| W240524C00092000 | 2024-05-23 9:47AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 91 | 104 | 196.88% |
| W240524C00093000 | 2024-05-22 3:58PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 74 | 147 | 212.50% |
| W240524C00094000 | 2024-05-22 10:19AM EDT | 94.00 | 0.01 | 0.00 | 1.45 | 0.00 | - | 18 | 41 | 396.09% |
| W240524C00095000 | 2024-05-22 10:19AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 42 | 212.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240524P00035000 | 2024-05-03 2:23PM EDT | 35.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 281.25% |
| W240524P00039000 | 2024-05-13 1:20PM EDT | 39.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 40 | 448.83% |
| W240524P00040000 | 2024-05-15 1:05PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 32 | 218.75% |
| W240524P00042000 | 2024-05-21 10:11AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 193.75% |
| W240524P00043000 | 2024-05-21 1:47PM EDT | 43.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 424 | 413 | 184.38% |
| W240524P00044000 | 2024-05-20 2:50PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 17 | 175.00% |
| W240524P00045000 | 2024-05-23 10:01AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 52 | 69 | 181.25% |
| W240524P00046000 | 2024-05-22 11:54AM EDT | 46.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 46 | 314.84% |
| W240524P00047000 | 2024-05-23 1:16PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 57 | 5 | 143.75% |
| W240524P00048000 | 2024-05-23 3:18PM EDT | 48.00 | 0.01 | 0.00 | 0.78 | -0.01 | -50.00% | 16 | 8 | 244.53% |
| W240524P00049000 | 2024-05-09 1:59PM EDT | 49.00 | 0.58 | 0.00 | 0.83 | 0.00 | - | 1 | 7 | 232.42% |
| W240524P00050000 | 2024-05-20 1:43PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 40 | 112.50% |
| W240524P00051000 | 2024-05-16 2:43PM EDT | 51.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 30 | 112.50% |
| W240524P00052000 | 2024-05-21 3:23PM EDT | 52.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 104 | 61 | 104.69% |
| W240524P00053000 | 2024-05-22 10:54AM EDT | 53.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 21 | 269 | 103.13% |
| W240524P00054000 | 2024-05-22 2:40PM EDT | 54.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 100 | 112 | 92.19% |
| W240524P00055000 | 2024-05-15 3:12PM EDT | 55.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 3 | 145 | 82.81% |
| W240524P00056000 | 2024-05-22 1:22PM EDT | 56.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 121 | 71.48% |
| W240524P00057000 | 2024-05-23 2:58PM EDT | 57.00 | 0.06 | 0.02 | 0.09 | -0.03 | -33.33% | 10 | 236 | 61.33% |
| W240524P00058000 | 2024-05-23 3:56PM EDT | 58.00 | 0.06 | 0.04 | 0.07 | -0.08 | -57.14% | 14 | 77 | 52.34% |
| W240524P00059000 | 2024-05-23 3:18PM EDT | 59.00 | 0.24 | 0.08 | 0.12 | +0.01 | +4.35% | 11 | 329 | 46.09% |
| W240524P00060000 | 2024-05-23 3:43PM EDT | 60.00 | 0.46 | 0.23 | 0.26 | +0.09 | +24.32% | 93 | 467 | 43.16% |
| W240524P00061000 | 2024-05-23 3:58PM EDT | 61.00 | 0.54 | 0.52 | 0.60 | -0.12 | -18.18% | 45 | 81 | 44.04% |
| W240524P00062000 | 2024-05-23 3:59PM EDT | 62.00 | 1.05 | 1.02 | 1.17 | +0.06 | +6.06% | 652 | 913 | 46.88% |
| W240524P00063000 | 2024-05-23 3:54PM EDT | 63.00 | 1.92 | 1.71 | 1.91 | +0.41 | +27.15% | 1,555 | 1,651 | 50.00% |
| W240524P00064000 | 2024-05-23 3:52PM EDT | 64.00 | 3.00 | 2.53 | 2.86 | +0.67 | +28.76% | 49 | 273 | 61.72% |
| W240524P00065000 | 2024-05-23 3:57PM EDT | 65.00 | 3.73 | 2.54 | 4.50 | +0.81 | +27.74% | 32 | 339 | 122.46% |
| W240524P00066000 | 2024-05-23 11:46AM EDT | 66.00 | 4.03 | 2.86 | 6.00 | +1.30 | +47.62% | 11 | 139 | 170.90% |
| W240524P00067000 | 2024-05-23 3:57PM EDT | 67.00 | 5.70 | 5.30 | 6.70 | +0.58 | +11.33% | 36 | 184 | 114.26% |
| W240524P00068000 | 2024-05-23 3:40PM EDT | 68.00 | 7.20 | 5.90 | 7.70 | +1.79 | +33.09% | 17 | 207 | 105.66% |
| W240524P00069000 | 2024-05-22 3:14PM EDT | 69.00 | 7.00 | 7.25 | 9.40 | 0.00 | - | 43 | 192 | 167.38% |
| W240524P00070000 | 2024-05-23 3:22PM EDT | 70.00 | 9.45 | 7.70 | 8.85 | +2.18 | +29.99% | 24 | 384 | 133.20% |
| W240524P00071000 | 2024-05-21 10:44AM EDT | 71.00 | 7.08 | 8.20 | 11.40 | 0.00 | - | 8 | 95 | 136.91% |
| W240524P00072000 | 2024-05-20 3:39PM EDT | 72.00 | 5.32 | 10.30 | 12.55 | 0.00 | - | 3 | 78 | 212.50% |
| W240524P00073000 | 2024-05-17 2:20PM EDT | 73.00 | 5.70 | 10.05 | 13.50 | 0.00 | - | 1 | 42 | 152.15% |
| W240524P00074000 | 2024-05-16 3:35PM EDT | 74.00 | 5.79 | 11.15 | 14.50 | 0.00 | - | 6 | 23 | 169.14% |
| W240524P00075000 | 2024-05-22 3:01PM EDT | 75.00 | 13.05 | 11.95 | 15.45 | 0.00 | - | 49 | 7 | 155.08% |
| W240524P00076000 | 2024-05-22 2:42PM EDT | 76.00 | 14.10 | 13.15 | 16.50 | 0.00 | - | 14 | 0 | 187.11% |
| W240524P00077000 | 2024-05-22 3:01PM EDT | 77.00 | 15.05 | 14.25 | 17.50 | 0.00 | - | 34 | 0 | 203.91% |
| W240524P00078000 | 2024-05-14 11:23AM EDT | 78.00 | 5.60 | 15.05 | 18.55 | 0.00 | - | 2 | 0 | 199.80% |
| W240524P00079000 | 2024-05-13 11:33AM EDT | 79.00 | 6.45 | 16.05 | 19.50 | 0.00 | - | 1 | 0 | 203.13% |
| W240524P00080000 | 2024-05-22 9:52AM EDT | 80.00 | 15.55 | 17.50 | 20.05 | 0.00 | - | 44 | 0 | 211.33% |
| W240524P00088000 | 2024-05-13 11:04AM EDT | 88.00 | 14.35 | 25.05 | 28.55 | 0.00 | - | 1 | 0 | 274.61% |
