La bourse ferme dans 1 h 4 min
CAC 40
7 575,53 -33,62 (-0,44 %) Euro Stoxx 50
4 923,74 +7,80 (+0,16 %) Dow Jones
39 187,12 +59,32 (+0,15 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 338,30 +25,10 (+1,09 %) Bitcoin EUR
58 079,05 +484,50 (+0,84 %)
Whirlpool Corporation (WHR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240628C00085000 | 2024-06-26 9:48AM EDT | 85.00 | 14.48 | 13.00 | 17.00 | 0.00 | - | 20 | 26 | 254.49% |
| WHR240628C00086000 | 2024-06-25 3:45PM EDT | 86.00 | 1.95 | 12.00 | 15.90 | 0.00 | - | 8 | 5 | 237.50% |
| WHR240628C00087000 | 2024-06-26 3:40PM EDT | 87.00 | 14.00 | 11.30 | 14.80 | 0.00 | - | 23 | 42 | 220.61% |
| WHR240628C00088000 | 2024-06-26 11:19AM EDT | 88.00 | 9.21 | 10.10 | 14.00 | 0.00 | - | 176 | 171 | 219.24% |
| WHR240628C00089000 | 2024-06-26 11:19AM EDT | 89.00 | 7.06 | 10.30 | 12.60 | 0.00 | - | 33 | 54 | 113.28% |
| WHR240628C00090000 | 2024-06-27 10:05AM EDT | 90.00 | 10.60 | 8.10 | 11.60 | -1.40 | -11.67% | 5 | 149 | 176.27% |
| WHR240628C00091000 | 2024-06-26 3:42PM EDT | 91.00 | 8.70 | 7.10 | 10.50 | 0.00 | - | 34 | 195 | 160.06% |
| WHR240628C00092000 | 2024-06-26 3:58PM EDT | 92.00 | 9.50 | 6.10 | 9.10 | 0.00 | - | 98 | 208 | 128.91% |
| WHR240628C00093000 | 2024-06-27 9:54AM EDT | 93.00 | 7.30 | 5.40 | 8.20 | +0.80 | +12.31% | 20 | 440 | 123.34% |
| WHR240628C00094000 | 2024-06-26 3:10PM EDT | 94.00 | 6.34 | 4.20 | 7.40 | 0.00 | - | 68 | 342 | 121.58% |
| WHR240628C00095000 | 2024-06-26 3:38PM EDT | 95.00 | 5.73 | 3.90 | 6.30 | 0.00 | - | 594 | 564 | 105.76% |
| WHR240628C00096000 | 2024-06-26 3:25PM EDT | 96.00 | 4.93 | 2.50 | 4.80 | 0.00 | - | 53 | 214 | 72.17% |
| WHR240628C00097000 | 2024-06-27 9:49AM EDT | 97.00 | 3.70 | 2.75 | 3.80 | -0.70 | -15.91% | 2 | 508 | 61.52% |
| WHR240628C00098000 | 2024-06-26 3:30PM EDT | 98.00 | 2.78 | 2.10 | 2.85 | -0.40 | -12.58% | 5 | 148 | 52.30% |
| WHR240628C00099000 | 2024-06-27 10:10AM EDT | 99.00 | 1.90 | 1.75 | 2.00 | -1.49 | -38.80% | 3 | 1,308 | 45.51% |
| WHR240628C00100000 | 2024-06-27 10:06AM EDT | 100.00 | 1.20 | 1.10 | 1.35 | -1.21 | -50.21% | 57 | 648 | 42.82% |
| WHR240628C00101000 | 2024-06-27 10:11AM EDT | 101.00 | 0.75 | 0.75 | 1.00 | -0.75 | -50.00% | 10 | 121 | 46.39% |
| WHR240628C00102000 | 2024-06-27 10:07AM EDT | 102.00 | 0.60 | 0.50 | 0.65 | -0.55 | -47.83% | 1 | 110 | 46.14% |
| WHR240628C00103000 | 2024-06-27 10:00AM EDT | 103.00 | 0.25 | 0.25 | 0.55 | -0.70 | -73.68% | 24 | 262 | 52.64% |
| WHR240628C00104000 | 2024-06-27 10:04AM EDT | 104.00 | 0.20 | 0.15 | 0.35 | -0.50 | -71.43% | 19 | 295 | 52.44% |
| WHR240628C00105000 | 2024-06-27 9:35AM EDT | 105.00 | 0.14 | 0.10 | 0.45 | -0.41 | -74.55% | 8 | 313 | 56.25% |
| WHR240628C00106000 | 2024-06-27 10:10AM EDT | 106.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 3 | 92 | 52.15% |
| WHR240628C00107000 | 2024-06-27 9:42AM EDT | 107.00 | 0.06 | 0.05 | 0.50 | -0.19 | -76.00% | 8 | 825 | 71.29% |
| WHR240628C00110000 | 2024-06-27 9:33AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 35 | 213 | 76.95% |
| WHR240628C00115000 | 2024-06-26 2:09PM EDT | 115.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 33 | 32 | 96.09% |
| WHR240628C00120000 | 2024-06-27 9:37AM EDT | 120.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 236 | 172.85% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240628P00070000 | 2024-06-18 10:29AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 193.75% |
| WHR240628P00075000 | 2024-06-26 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 194 | 160.94% |
| WHR240628P00076000 | 2024-06-24 10:40AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 153.13% |
| WHR240628P00077000 | 2024-06-26 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 49 | 146.88% |
| WHR240628P00078000 | 2024-06-26 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 100 | 140.63% |
| WHR240628P00079000 | 2024-06-26 9:30AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 130 | 134.38% |
| WHR240628P00080000 | 2024-06-26 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 96 | 128.13% |
| WHR240628P00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 189 | 121.88% |
| WHR240628P00082000 | 2024-06-26 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 134 | 115.63% |
| WHR240628P00083000 | 2024-06-26 9:30AM EDT | 83.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 106 | 148 | 109.38% |
| WHR240628P00084000 | 2024-06-26 9:37AM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 111 | 157 | 103.13% |
| WHR240628P00085000 | 2024-06-26 11:35AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 238 | 253 | 96.88% |
| WHR240628P00086000 | 2024-06-26 2:07PM EDT | 86.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 226 | 203 | 100.00% |
| WHR240628P00087000 | 2024-06-27 10:08AM EDT | 87.00 | 0.10 | 0.00 | 1.30 | +0.05 | - | 10 | 1,000 | 161.33% |
| WHR240628P00088000 | 2024-06-26 10:31AM EDT | 88.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 111 | 151.76% |
| WHR240628P00089000 | 2024-06-26 3:34PM EDT | 89.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 680 | 887 | 168.16% |
| WHR240628P00090000 | 2024-06-26 3:53PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 108 | 183 | 83.59% |
| WHR240628P00091000 | 2024-06-27 9:45AM EDT | 91.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 25 | 104 | 88.67% |
| WHR240628P00092000 | 2024-06-26 3:38PM EDT | 92.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 107 | 64 | 65.63% |
| WHR240628P00093000 | 2024-06-26 11:35AM EDT | 93.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 287 | 247 | 62.11% |
| WHR240628P00094000 | 2024-06-26 2:33PM EDT | 94.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 861 | 785 | 70.51% |
| WHR240628P00095000 | 2024-06-26 3:59PM EDT | 95.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 556 | 494 | 52.34% |
| WHR240628P00096000 | 2024-06-27 9:55AM EDT | 96.00 | 0.12 | 0.05 | 0.85 | -0.03 | -20.00% | 1 | 195 | 62.99% |
| WHR240628P00098000 | 2024-06-27 10:03AM EDT | 98.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 461 | 341 | 40.33% |
| WHR240628P00099000 | 2024-06-27 9:59AM EDT | 99.00 | 0.70 | 0.55 | 0.75 | +0.20 | +40.00% | 19 | 76 | 42.38% |
| WHR240628P00100000 | 2024-06-27 9:44AM EDT | 100.00 | 1.00 | 0.85 | 1.20 | +0.40 | +66.67% | 18 | 217 | 43.36% |
| WHR240628P00110000 | 2024-06-26 3:11PM EDT | 110.00 | 9.30 | 8.00 | 12.10 | 0.00 | - | 2 | 1 | 86.52% |
