La bourse ferme dans 24 min
CAC 40
8 022,80 -17,32 (-0,22 %) Euro Stoxx 50
5 063,73 -5,36 (-0,11 %) Dow Jones
38 921,69 +35,52 (+0,09 %) EUR/USD
1,0814 -0,0080 (-0,74 %) Gold future
2 328,90 -62,00 (-2,59 %) Bitcoin EUR
65 940,71 -160,21 (-0,24 %)
Wayfair Inc. (W)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:06AM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621C00020000 | 2024-03-01 12:09PM EDT | 20.00 | 40.35 | 46.15 | 49.70 | 0.00 | - | 1 | 11 | 1,059.38% |
| W240621C00022500 | 2024-05-13 10:27AM EDT | 22.50 | 52.69 | 32.25 | 36.15 | 0.00 | - | 1 | 6 | 403.71% |
| W240621C00025000 | 2024-05-14 11:02AM EDT | 25.00 | 48.30 | 30.50 | 33.15 | 0.00 | - | 5 | 61 | 329.69% |
| W240621C00030000 | 2024-05-07 2:45PM EDT | 30.00 | 39.00 | 28.05 | 31.55 | 0.00 | - | 10 | 46 | 354.98% |
| W240621C00035000 | 2024-05-20 3:24PM EDT | 35.00 | 32.23 | 20.80 | 22.65 | 0.00 | - | 6 | 39 | 186.13% |
| W240621C00040000 | 2024-05-24 12:10PM EDT | 40.00 | 23.27 | 15.85 | 17.80 | 0.00 | - | 1 | 118 | 152.44% |
| W240621C00045000 | 2024-05-24 12:27PM EDT | 45.00 | 18.55 | 10.00 | 13.65 | 0.00 | - | 1 | 309 | 144.73% |
| W240621C00050000 | 2024-06-05 1:08PM EDT | 50.00 | 8.77 | 7.10 | 7.45 | 0.00 | - | 6 | 474 | 56.74% |
| W240621C00055000 | 2024-06-07 10:33AM EDT | 55.00 | 3.14 | 3.50 | 3.65 | -2.11 | -40.19% | 4 | 3,408 | 55.96% |
| W240621C00056000 | 2024-06-06 9:50AM EDT | 56.00 | 4.15 | 2.94 | 3.05 | 0.00 | - | 4 | 80 | 55.62% |
| W240621C00057000 | 2024-06-07 10:33AM EDT | 57.00 | 2.13 | 2.48 | 2.54 | -1.57 | -42.43% | 24 | 1,284 | 55.96% |
| W240621C00058000 | 2024-06-07 10:33AM EDT | 58.00 | 1.77 | 2.01 | 2.11 | -1.98 | -52.80% | 2 | 160 | 55.71% |
| W240621C00059000 | 2024-06-06 2:55PM EDT | 59.00 | 1.52 | 1.62 | 1.70 | -1.58 | -50.97% | 24 | 237 | 55.23% |
| W240621C00060000 | 2024-06-07 10:47AM EDT | 60.00 | 1.34 | 1.28 | 1.37 | -1.31 | -49.43% | 405 | 5,854 | 54.93% |
| W240621C00061000 | 2024-06-06 3:59PM EDT | 61.00 | 2.20 | 1.05 | 1.09 | 0.00 | - | 86 | 516 | 55.37% |
| W240621C00062000 | 2024-06-07 9:57AM EDT | 62.00 | 0.93 | 0.84 | 0.90 | -0.93 | -50.00% | 7 | 463 | 56.06% |
| W240621C00063000 | 2024-06-07 10:48AM EDT | 63.00 | 0.67 | 0.66 | 0.71 | -0.90 | -57.32% | 2 | 208 | 56.15% |
| W240621C00064000 | 2024-06-07 10:05AM EDT | 64.00 | 0.60 | 0.49 | 0.54 | -0.58 | -49.15% | 11 | 287 | 55.57% |
| W240621C00065000 | 2024-06-07 10:06AM EDT | 65.00 | 0.47 | 0.38 | 0.43 | -0.57 | -54.81% | 39 | 16,329 | 55.96% |
| W240621C00066000 | 2024-06-07 10:33AM EDT | 66.00 | 0.27 | 0.29 | 0.34 | -0.37 | -57.81% | 2 | 352 | 56.35% |
| W240621C00067000 | 2024-06-07 10:07AM EDT | 67.00 | 0.29 | 0.22 | 0.27 | -0.25 | -46.30% | 20 | 180 | 56.64% |
| W240621C00068000 | 2024-06-06 3:54PM EDT | 68.00 | 0.56 | 0.17 | 0.21 | 0.00 | - | 7 | 442 | 57.03% |
| W240621C00069000 | 2024-05-23 3:04PM EDT | 69.00 | 1.18 | 0.13 | 0.17 | 0.00 | - | - | 205 | 57.72% |
| W240621C00070000 | 2024-06-07 10:48AM EDT | 70.00 | 0.14 | 0.12 | 0.14 | -0.25 | -64.10% | 133 | 8,188 | 59.38% |
| W240621C00071000 | 2024-05-29 10:00AM EDT | 71.00 | 0.53 | 0.06 | 0.17 | 0.00 | - | 5 | 12 | 61.13% |
| W240621C00072000 | 2024-06-06 11:36AM EDT | 72.00 | 0.16 | 0.04 | 0.15 | 0.00 | - | 4 | 121 | 62.11% |
| W240621C00073000 | 2024-06-04 10:24AM EDT | 73.00 | 0.14 | 0.04 | 0.14 | 0.00 | - | 3 | 44 | 64.45% |
| W240621C00074000 | 2024-06-06 3:20PM EDT | 74.00 | 0.19 | 0.03 | 0.13 | 0.00 | - | 5 | 29 | 66.02% |
| W240621C00075000 | 2024-06-05 3:49PM EDT | 75.00 | 0.13 | 0.01 | 0.12 | 0.00 | - | 33 | 3,833 | 66.41% |
| W240621C00076000 | 2024-06-07 9:38AM EDT | 76.00 | 0.05 | 0.03 | 0.12 | -1.43 | -96.62% | 3 | 8 | 70.70% |
| W240621C00077000 | 2024-06-06 11:36AM EDT | 77.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 4 | 0 | 72.66% |
| W240621C00078000 | 2024-06-03 1:04PM EDT | 78.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 3 | 22 | 74.22% |
| W240621C00079000 | 2024-05-20 12:07PM EDT | 79.00 | 1.03 | 0.02 | 0.10 | 0.00 | - | - | 3 | 75.78% |
| W240621C00080000 | 2024-06-07 10:23AM EDT | 80.00 | 0.05 | 0.02 | 0.10 | -0.05 | -50.00% | 1 | 2,521 | 78.13% |
| W240621C00085000 | 2024-06-04 12:55PM EDT | 85.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 73 | 2,113 | 82.03% |
| W240621C00090000 | 2024-06-03 3:47PM EDT | 90.00 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 782 | 109.38% |
| W240621C00095000 | 2024-05-31 12:38PM EDT | 95.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 912 | 117.97% |
| W240621C00100000 | 2024-06-03 10:37AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 2,324 | 50.00% |
| W240621C00105000 | 2024-05-24 11:48AM EDT | 105.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 4 | 673 | 134.77% |
| W240621C00110000 | 2024-05-22 9:30AM EDT | 110.00 | 0.13 | 0.01 | 0.16 | 0.00 | - | 3 | 597 | 142.19% |
| W240621C00115000 | 2024-05-21 1:28PM EDT | 115.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 1 | 255 | 146.09% |
| W240621C00120000 | 2024-05-22 9:30AM EDT | 120.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 6 | 1,109 | 157.42% |
| W240621C00125000 | 2024-05-03 12:13PM EDT | 125.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 390 | 163.28% |
| W240621C00130000 | 2024-06-05 9:44AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 8,869 | 50.00% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 290 | 175.00% |
| W240621P00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 537 | 156.25% |
| W240621P00025000 | 2024-05-07 9:31AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| W240621P00030000 | 2024-06-05 12:16PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 1,055 | 125.00% |
| W240621P00035000 | 2024-06-07 9:46AM EDT | 35.00 | 0.07 | 0.01 | 0.04 | -0.43 | -86.00% | 1 | 1,358 | 100.00% |
| W240621P00040000 | 2024-06-04 9:32AM EDT | 40.00 | 0.14 | 0.01 | 0.09 | 0.00 | - | 1 | 1,536 | 82.42% |
| W240621P00045000 | 2024-06-06 11:37AM EDT | 45.00 | 0.06 | 0.03 | 0.14 | 0.00 | - | 32 | 1,135 | 63.09% |
| W240621P00050000 | 2024-06-07 10:40AM EDT | 50.00 | 0.39 | 0.36 | 0.40 | +0.17 | +77.27% | 19 | 1,253 | 55.66% |
| W240621P00055000 | 2024-06-07 10:40AM EDT | 55.00 | 1.70 | 1.58 | 1.64 | +0.81 | +91.01% | 2 | 1,484 | 53.76% |
| W240621P00056000 | 2024-06-07 10:50AM EDT | 56.00 | 2.03 | 2.00 | 2.07 | +0.85 | +72.03% | 10 | 90 | 53.61% |
| W240621P00057000 | 2024-06-07 10:32AM EDT | 57.00 | 2.80 | 2.45 | 2.51 | +1.15 | +69.70% | 12 | 2,499 | 52.44% |
| W240621P00058000 | 2024-06-07 10:47AM EDT | 58.00 | 3.05 | 2.98 | 3.10 | +1.17 | +62.23% | 25 | 140 | 52.42% |
| W240621P00059000 | 2024-06-07 10:26AM EDT | 59.00 | 3.95 | 3.60 | 3.80 | +1.60 | +68.09% | 31 | 298 | 53.22% |
| W240621P00060000 | 2024-06-07 10:01AM EDT | 60.00 | 4.50 | 4.25 | 4.45 | +1.61 | +55.71% | 25 | 2,216 | 52.44% |
| W240621P00061000 | 2024-06-06 10:18AM EDT | 61.00 | 3.95 | 5.00 | 5.15 | 0.00 | - | 1 | 189 | 52.15% |
| W240621P00062000 | 2024-06-05 11:17AM EDT | 62.00 | 5.60 | 5.85 | 6.00 | 0.00 | - | 3 | 76 | 54.00% |
| W240621P00063000 | 2024-06-06 9:43AM EDT | 63.00 | 5.40 | 6.60 | 6.95 | 0.00 | - | 30 | 109 | 54.93% |
| W240621P00064000 | 2024-06-06 1:22PM EDT | 64.00 | 5.60 | 7.05 | 7.70 | 0.00 | - | 3 | 113 | 57.52% |
| W240621P00065000 | 2024-06-07 10:12AM EDT | 65.00 | 8.70 | 8.40 | 8.85 | +2.30 | +35.94% | 25 | 7,477 | 59.52% |
| W240621P00066000 | 2024-06-03 1:01PM EDT | 66.00 | 8.90 | 9.20 | 10.25 | 0.00 | - | 5 | 45 | 67.77% |
| W240621P00067000 | 2024-05-28 9:49AM EDT | 67.00 | 7.55 | 10.15 | 10.55 | 0.00 | - | 1 | 62 | 55.27% |
| W240621P00068000 | 2024-06-06 1:22PM EDT | 68.00 | 8.92 | 10.05 | 11.45 | 0.00 | - | 20 | 98 | 64.55% |
| W240621P00069000 | 2024-05-22 10:26AM EDT | 69.00 | 6.30 | 11.85 | 12.45 | 0.00 | - | - | 58 | 68.36% |
| W240621P00070000 | 2024-06-06 9:41AM EDT | 70.00 | 11.25 | 13.00 | 13.50 | 0.00 | - | 20 | 2,066 | 58.50% |
| W240621P00072000 | 2024-05-30 9:58AM EDT | 72.00 | 13.30 | 14.80 | 15.35 | 0.00 | - | 7 | 7 | 72.85% |
| W240621P00073000 | 2024-05-22 9:36AM EDT | 73.00 | 9.70 | 15.95 | 16.50 | 0.00 | - | - | 1 | 65.04% |
| W240621P00074000 | 2024-05-28 2:25PM EDT | 74.00 | 14.70 | 16.90 | 17.30 | 0.00 | - | 6 | 16 | 75.39% |
| W240621P00075000 | 2024-05-30 3:15PM EDT | 75.00 | 16.50 | 17.70 | 18.30 | 0.00 | - | 29 | 672 | 78.32% |
| W240621P00080000 | 2024-06-06 10:02AM EDT | 80.00 | 21.68 | 22.20 | 23.55 | 0.00 | - | 1 | 0 | 110.64% |
| W240621P00085000 | 2024-05-28 9:34AM EDT | 85.00 | 23.95 | 26.60 | 30.25 | 0.00 | - | 1 | 4 | 116.41% |
| W240621P00090000 | 2024-05-21 9:31AM EDT | 90.00 | 24.30 | 31.35 | 35.20 | 0.00 | - | 1 | 2 | 114.06% |
| W240621P00095000 | 2024-05-17 10:05AM EDT | 95.00 | 26.70 | 36.35 | 40.30 | 0.00 | - | 1 | 0 | 130.86% |
| W240621P00100000 | 2024-05-16 9:58AM EDT | 100.00 | 31.00 | 41.50 | 45.35 | 0.00 | - | 1 | 0 | 151.37% |
| W240621P00105000 | 2024-05-13 10:27AM EDT | 105.00 | 30.19 | 46.35 | 50.35 | 0.00 | - | 1 | 0 | 153.71% |
| W240621P00110000 | 2023-08-04 1:41PM EDT | 110.00 | 37.65 | 42.35 | 42.95 | 0.00 | - | 8 | 30 | 0.00% |
| W240621P00115000 | 2023-11-01 3:20PM EDT | 115.00 | 71.10 | 56.05 | 57.95 | 0.00 | - | 23 | 0 | 0.00% |
| W240621P00130000 | 2024-04-11 1:07PM EDT | 130.00 | 67.60 | 57.45 | 61.20 | 0.00 | - | 5 | 0 | 0.00% |
