La bourse est fermée
CAC 40
8 001,80 -38,32 (-0,48 %) Euro Stoxx 50
5 051,31 -17,78 (-0,35 %) Dow Jones
39 008,13 +121,96 (+0,31 %) EUR/USD
1,0806 -0,0088 (-0,81 %) Gold future
2 328,90 -62,00 (-2,59 %) Bitcoin EUR
65 220,03 -609,39 (-0,93 %)
Wayfair Inc. (W)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:25PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240607C00045000 | 2024-06-07 9:37AM EDT | 45.00 | 11.73 | 11.30 | 12.25 | -3.30 | -21.96% | 5 | 8 | 255.47% |
| W240607C00050000 | 2024-06-05 1:02PM EDT | 50.00 | 7.97 | 6.80 | 7.20 | 0.00 | - | 14 | 12 | 139.06% |
| W240607C00051000 | 2024-06-05 2:29PM EDT | 51.00 | 7.35 | 5.85 | 6.25 | 0.00 | - | 3 | 1 | 139.06% |
| W240607C00052000 | 2024-05-28 11:20AM EDT | 52.00 | 8.08 | 4.80 | 5.15 | 0.00 | - | 1 | 2 | 50.00% |
| W240607C00053000 | 2024-06-05 10:06AM EDT | 53.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 20 | 41 | 0.00% |
| W240607C00054000 | 2024-06-06 11:30AM EDT | 54.00 | 4.72 | 2.73 | 3.20 | 0.00 | - | 1 | 203 | 68.75% |
| W240607C00055000 | 2024-06-05 3:29PM EDT | 55.00 | 3.40 | 1.31 | 2.32 | 0.00 | - | 10 | 32 | 71.88% |
| W240607C00056000 | 2024-06-07 10:21AM EDT | 56.00 | 0.55 | 0.82 | 1.19 | -1.38 | -71.50% | 5 | 31 | 29.69% |
| W240607C00057000 | 2024-06-07 12:30PM EDT | 57.00 | 0.30 | 0.23 | 0.35 | -2.25 | -88.24% | 104 | 78 | 22.46% |
| W240607C00058000 | 2024-06-07 1:01PM EDT | 58.00 | 0.05 | 0.02 | 0.06 | -1.80 | -97.30% | 442 | 633 | 26.56% |
| W240607C00059000 | 2024-06-07 12:44PM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -1.01 | -99.02% | 31 | 426 | 39.06% |
| W240607C00060000 | 2024-06-07 12:55PM EDT | 60.00 | 0.04 | 0.01 | 0.07 | -0.64 | -94.12% | 47 | 383 | 57.81% |
| W240607C00061000 | 2024-06-07 11:24AM EDT | 61.00 | 0.03 | 0.00 | 0.03 | -0.36 | -92.31% | 69 | 666 | 60.94% |
| W240607C00062000 | 2024-06-07 9:59AM EDT | 62.00 | 0.01 | 0.00 | 0.04 | -0.16 | -94.12% | 8 | 665 | 77.34% |
| W240607C00063000 | 2024-06-07 11:51AM EDT | 63.00 | 0.02 | 0.00 | 0.06 | -0.08 | -80.00% | 55 | 469 | 96.09% |
| W240607C00064000 | 2024-06-07 12:26PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 116 | 137 | 93.75% |
| W240607C00065000 | 2024-06-07 10:32AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 334 | 109.38% |
| W240607C00066000 | 2024-06-07 9:59AM EDT | 66.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 109 | 115.63% |
| W240607C00067000 | 2024-06-07 10:06AM EDT | 67.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 20 | 186 | 143.75% |
| W240607C00068000 | 2024-06-07 12:26PM EDT | 68.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 25 | 122 | 156.25% |
| W240607C00069000 | 2024-06-07 11:07AM EDT | 69.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 2 | 103 | 167.19% |
| W240607C00070000 | 2024-06-06 12:13PM EDT | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 142 | 173.44% |
| W240607C00071000 | 2024-06-07 10:18AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 10 | 21 | 171.88% |
| W240607C00072000 | 2024-06-06 12:56PM EDT | 72.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 193.75% |
| W240607C00073000 | 2024-05-30 10:39AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 62 | 203.13% |
| W240607C00074000 | 2024-06-07 10:10AM EDT | 74.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 9 | 212.50% |
| W240607C00075000 | 2024-06-06 11:41AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 297 | 221.88% |
| W240607C00076000 | 2024-06-04 3:40PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 43 | 231.25% |
| W240607C00077000 | 2024-06-06 12:18PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 261 | 218.75% |
| W240607C00078000 | 2024-06-06 12:19PM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 32 | 250.00% |
| W240607C00079000 | 2024-06-05 10:25AM EDT | 79.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 121 | 259.38% |
| W240607C00080000 | 2024-06-06 3:20PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 36 | 122 | 240.63% |
| W240607C00082000 | 2024-06-03 3:03PM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 284.38% |
| W240607C00085000 | 2024-05-24 9:58AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 306.25% |
| W240607C00090000 | 2024-05-17 10:48AM EDT | 90.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 249 | 312.50% |
| W240607C00095000 | 2024-06-04 1:13PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 343.75% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240607P00035000 | 2024-05-02 9:49AM EDT | 35.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 492.19% |
| W240607P00039000 | 2024-06-04 9:56AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 124 | 262.50% |
| W240607P00040000 | 2024-06-03 3:48PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 133 | 293.75% |
| W240607P00041000 | 2024-06-04 1:19PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 275.00% |
| W240607P00042000 | 2024-06-04 2:15PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 49 | 231.25% |
| W240607P00045000 | 2024-06-05 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 181.25% |
| W240607P00047000 | 2024-06-07 9:52AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 34 | 143.75% |
| W240607P00048000 | 2024-06-07 10:12AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 280 | 63 | 145.31% |
| W240607P00048500 | 2024-06-07 10:43AM EDT | 48.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 188 | 98 | 118.75% |
| W240607P00049000 | 2024-06-07 11:28AM EDT | 49.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 43 | 813 | 135.94% |
| W240607P00049500 | 2024-06-03 2:22PM EDT | 49.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 200 | 131.25% |
| W240607P00050000 | 2024-06-07 11:04AM EDT | 50.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 29 | 120.31% |
| W240607P00051000 | 2024-06-04 12:37PM EDT | 51.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 4 | 129 | 114.06% |
| W240607P00052000 | 2024-06-07 10:47AM EDT | 52.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 28 | 168 | 89.06% |
| W240607P00053000 | 2024-06-07 11:03AM EDT | 53.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 795 | 73.44% |
| W240607P00054000 | 2024-06-07 12:26PM EDT | 54.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 188 | 259 | 60.16% |
| W240607P00055000 | 2024-06-07 1:01PM EDT | 55.00 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 132 | 199 | 45.31% |
| W240607P00056000 | 2024-06-07 12:52PM EDT | 56.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 88 | 279 | 31.64% |
| W240607P00057000 | 2024-06-07 12:35PM EDT | 57.00 | 0.18 | 0.22 | 0.28 | +0.07 | +63.64% | 375 | 731 | 29.30% |
| W240607P00058000 | 2024-06-07 12:26PM EDT | 58.00 | 0.84 | 0.95 | 1.15 | +0.63 | +300.00% | 139 | 154 | 52.93% |
| W240607P00059000 | 2024-06-07 11:45AM EDT | 59.00 | 1.76 | 1.93 | 2.31 | +1.28 | +266.67% | 27 | 117 | 75.20% |
| W240607P00060000 | 2024-06-07 12:17PM EDT | 60.00 | 2.98 | 2.86 | 3.20 | +2.12 | +246.51% | 48 | 304 | 84.77% |
| W240607P00061000 | 2024-06-06 1:08PM EDT | 61.00 | 4.62 | 3.85 | 4.40 | +2.47 | +114.88% | 1 | 126 | 118.36% |
| W240607P00062000 | 2024-06-07 11:54AM EDT | 62.00 | 4.80 | 4.75 | 5.20 | +1.56 | +48.15% | 58 | 122 | 110.94% |
| W240607P00063000 | 2024-06-07 10:37AM EDT | 63.00 | 6.77 | 5.85 | 6.40 | +3.47 | +105.15% | 2 | 109 | 155.47% |
| W240607P00064000 | 2024-06-07 10:46AM EDT | 64.00 | 7.30 | 6.85 | 7.35 | +1.89 | +34.94% | 43 | 97 | 168.36% |
| W240607P00065000 | 2024-06-07 11:00AM EDT | 65.00 | 7.80 | 7.80 | 8.25 | +2.17 | +38.54% | 9 | 136 | 169.14% |
| W240607P00066000 | 2024-06-04 3:21PM EDT | 66.00 | 9.25 | 8.75 | 9.45 | 0.00 | - | 2 | 0 | 200.39% |
| W240607P00067000 | 2024-06-05 10:22AM EDT | 67.00 | 10.30 | 9.85 | 10.25 | 0.00 | - | 13 | 0 | 204.30% |
| W240607P00068000 | 2024-06-05 1:38PM EDT | 68.00 | 9.24 | 10.35 | 12.05 | 0.00 | - | 1 | 2 | 250.20% |
| W240607P00069000 | 2024-06-03 12:47PM EDT | 69.00 | 11.08 | 11.10 | 12.35 | 0.00 | - | 6 | 0 | 291.80% |
| W240607P00070000 | 2024-06-06 3:45PM EDT | 70.00 | 10.35 | 12.55 | 14.95 | 0.00 | - | 8 | 0 | 366.02% |
| W240607P00071000 | 2024-05-16 1:11PM EDT | 71.00 | 4.55 | 13.55 | 15.45 | 0.00 | - | 7 | 2 | 346.48% |
| W240607P00072000 | 2024-05-28 3:18PM EDT | 72.00 | 12.69 | 14.65 | 15.45 | 0.00 | - | 3 | 0 | 271.88% |
| W240607P00073000 | 2024-06-04 10:17AM EDT | 73.00 | 15.80 | 15.40 | 17.95 | 0.00 | - | 4 | 4 | 402.93% |
| W240607P00074000 | 2024-06-04 10:17AM EDT | 74.00 | 16.80 | 16.60 | 17.95 | 0.00 | - | 7 | 10 | 350.00% |
| W240607P00075000 | 2024-05-24 12:37PM EDT | 75.00 | 12.24 | 16.55 | 19.80 | 0.00 | - | 2 | 0 | 341.41% |
| W240607P00076000 | 2024-05-13 11:52AM EDT | 76.00 | 5.45 | 18.20 | 20.05 | 0.00 | - | 11 | 0 | 341.02% |
