Marchés français ouverture 8 h 39 min
Dow Jones
38 589,16 -57,94 (-0,15 %) Nasdaq
17 688,88 +21,28 (+0,12 %) Nikkei 225
38 814,56 +94,06 (+0,24 %) EUR/USD
1,0709 -0,0033 (-0,31 %) HANG SENG
17 941,78 -170,82 (-0,94 %) Bitcoin EUR
62 244,41 +551,67 (+0,89 %)
Waste Connections, Inc. (WCN)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240621C00125000 | 2024-01-29 2:11PM EDT | 125.00 | 32.30 | 42.10 | 46.80 | 0.00 | - | 5 | 5 | 155.37% |
| WCN240621C00130000 | 2024-02-02 12:46PM EDT | 130.00 | 30.13 | 35.70 | 40.00 | 0.00 | - | 11 | 6 | 157.42% |
| WCN240621C00135000 | 2024-02-27 2:21PM EDT | 135.00 | 34.95 | 36.20 | 41.00 | 0.00 | - | 15 | 15 | 216.36% |
| WCN240621C00140000 | 2024-02-27 2:21PM EDT | 140.00 | 30.25 | 31.40 | 36.00 | 0.00 | - | 15 | 15 | 195.34% |
| WCN240621C00145000 | 2024-04-22 10:38AM EDT | 145.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WCN240621C00150000 | 2024-02-13 10:30AM EDT | 150.00 | 10.10 | 21.20 | 24.30 | 0.00 | - | 5 | 17 | 135.79% |
| WCN240621C00155000 | 2024-06-12 10:43AM EDT | 155.00 | 13.50 | 11.60 | 16.00 | 0.00 | - | 1 | 37 | 87.72% |
| WCN240621C00160000 | 2024-06-12 3:55PM EDT | 160.00 | 7.40 | 6.60 | 11.30 | 0.00 | - | 1 | 34 | 71.97% |
| WCN240621C00165000 | 2024-06-07 3:50PM EDT | 165.00 | 1.65 | 3.90 | 4.80 | 0.00 | - | 22 | 69 | 30.57% |
| WCN240621C00170000 | 2024-06-14 2:59PM EDT | 170.00 | 0.75 | 0.60 | 1.20 | -0.10 | -11.76% | 500 | 884 | 20.90% |
| WCN240621C00175000 | 2024-06-13 12:53PM EDT | 175.00 | 0.10 | 0.05 | 1.75 | 0.00 | - | 20 | 54 | 47.73% |
| WCN240621C00180000 | 2024-04-03 2:23PM EDT | 180.00 | 2.10 | 0.15 | 0.50 | 0.00 | - | 2 | 62 | 41.75% |
| WCN240621C00185000 | 2024-06-13 10:39AM EDT | 185.00 | 0.05 | 0.05 | 4.70 | 0.00 | - | 1 | 3 | 89.16% |
| WCN240621C00190000 | 2024-06-12 12:42PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 29 | 53.32% |
| WCN240621C00195000 | 2024-03-26 9:30AM EDT | 195.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 2 | 3 | 114.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WCN240621P00065000 | 2023-11-08 1:52PM EDT | 65.00 | 0.23 | 0.00 | 1.10 | 0.00 | - | - | 4 | 389.26% |
| WCN240621P00080000 | 2024-03-06 10:30AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| WCN240621P00085000 | 2024-03-06 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 270.70% |
| WCN240621P00095000 | 2023-11-21 11:25AM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 231.25% |
| WCN240621P00110000 | 2023-11-29 12:07PM EDT | 110.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | - | 1 | 231.54% |
| WCN240621P00115000 | 2023-12-06 1:17PM EDT | 115.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 1 | 7 | 178.71% |
| WCN240621P00120000 | 2023-12-13 4:45PM EDT | 120.00 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 52 | 163.28% |
| WCN240621P00130000 | 2024-02-12 11:04AM EDT | 130.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.09% |
| WCN240621P00135000 | 2024-02-01 10:30AM EDT | 135.00 | 0.95 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 153.13% |
| WCN240621P00140000 | 2024-06-11 12:46PM EDT | 140.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 63.87% |
| WCN240621P00145000 | 2024-06-12 3:57PM EDT | 145.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 106 | 221 | 126.90% |
| WCN240621P00150000 | 2024-06-12 1:45PM EDT | 150.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 67 | 76 | 107.72% |
| WCN240621P00155000 | 2024-06-12 1:35PM EDT | 155.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 7 | 801 | 46.68% |
| WCN240621P00160000 | 2024-06-12 3:54PM EDT | 160.00 | 0.15 | 0.10 | 1.15 | 0.00 | - | 106 | 151 | 48.73% |
| WCN240621P00165000 | 2024-06-11 3:17PM EDT | 165.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 795 | 834 | 24.32% |
| WCN240621P00170000 | 2024-04-01 2:24PM EDT | 170.00 | 5.10 | 6.80 | 9.80 | 0.00 | - | 14 | 15 | 87.62% |
