La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 079,36 -216,47 (-0,35 %)
Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920C00140000 | 2024-05-31 9:33AM EDT | 140.00 | 249.90 | 228.70 | 233.00 | -1.60 | -0.64% | 1 | 2 | 102.39% |
| WING240920C00145000 | 2024-05-02 9:36AM EDT | 145.00 | 244.12 | 224.00 | 228.50 | 0.00 | - | 1 | 2 | 102.37% |
| WING240920C00150000 | 2024-03-13 9:41AM EDT | 150.00 | 201.80 | 216.60 | 220.30 | 0.00 | - | 1 | 2 | 90.67% |
| WING240920C00165000 | 2024-03-19 9:40AM EDT | 165.00 | 171.00 | 193.70 | 198.50 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WING240920C00195000 | 2024-05-01 9:38AM EDT | 195.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00200000 | 2024-05-21 2:14PM EDT | 200.00 | 186.75 | 170.20 | 174.90 | 0.00 | - | 1 | 3 | 77.43% |
| WING240920C00210000 | 2024-05-01 11:12AM EDT | 210.00 | 160.92 | 160.50 | 165.00 | 0.00 | - | - | 1 | 73.12% |
| WING240920C00220000 | 2024-04-26 12:42PM EDT | 220.00 | 168.76 | 166.20 | 171.00 | 0.00 | - | 1 | 7 | 113.56% |
| WING240920C00230000 | 2024-04-26 2:09PM EDT | 230.00 | 160.00 | 156.50 | 161.00 | 0.00 | - | 12 | 20 | 106.88% |
| WING240920C00240000 | 2024-03-06 11:56AM EDT | 240.00 | 136.52 | 120.20 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING240920C00250000 | 2024-05-28 10:53AM EDT | 250.00 | 127.70 | 123.00 | 126.80 | -20.75 | -13.98% | 1 | 2 | 61.05% |
| WING240920C00260000 | 2024-05-14 2:31PM EDT | 260.00 | 134.65 | 114.40 | 117.40 | 0.00 | - | - | 1 | 59.05% |
| WING240920C00270000 | 2024-04-17 2:14PM EDT | 270.00 | 102.10 | 122.20 | 125.60 | 0.00 | - | 1 | 2 | 90.75% |
| WING240920C00280000 | 2024-05-01 9:33AM EDT | 280.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00290000 | 2024-04-26 2:01PM EDT | 290.00 | 108.30 | 101.50 | 105.50 | 0.00 | - | 2 | 2 | 77.60% |
| WING240920C00300000 | 2024-05-14 9:46AM EDT | 300.00 | 94.75 | 79.50 | 81.80 | 0.00 | - | 1 | 24 | 52.03% |
| WING240920C00310000 | 2024-05-02 12:03PM EDT | 310.00 | 94.28 | 72.10 | 74.00 | 0.00 | - | 5 | 17 | 50.68% |
| WING240920C00320000 | 2024-05-31 10:48AM EDT | 320.00 | 65.00 | 64.80 | 66.40 | -10.50 | -13.91% | 2 | 11 | 49.22% |
| WING240920C00330000 | 2024-05-31 11:14AM EDT | 330.00 | 55.75 | 57.40 | 60.30 | -12.65 | -18.49% | 3 | 35 | 49.48% |
| WING240920C00340000 | 2024-05-31 2:02PM EDT | 340.00 | 48.81 | 51.20 | 54.00 | -3.79 | -7.21% | 28 | 17 | 48.87% |
| WING240920C00350000 | 2024-05-29 12:54PM EDT | 350.00 | 61.35 | 44.90 | 47.60 | 0.00 | - | 1 | 37 | 47.63% |
| WING240920C00360000 | 2024-05-29 12:54PM EDT | 360.00 | 39.60 | 39.20 | 42.00 | -15.15 | -27.67% | 3 | 82 | 46.93% |
| WING240920C00370000 | 2024-05-21 3:22PM EDT | 370.00 | 43.55 | 34.50 | 35.40 | 0.00 | - | 5 | 76 | 44.50% |
| WING240920C00380000 | 2024-05-28 12:19PM EDT | 380.00 | 43.72 | 29.90 | 30.70 | 0.00 | - | 1 | 86 | 43.93% |
| WING240920C00390000 | 2024-05-31 11:23AM EDT | 390.00 | 25.50 | 25.80 | 26.50 | -8.90 | -25.87% | 126 | 68 | 43.46% |
| WING240920C00400000 | 2024-05-31 2:02PM EDT | 400.00 | 20.85 | 22.10 | 22.80 | -10.26 | -32.98% | 28 | 92 | 43.10% |
| WING240920C00410000 | 2024-05-28 1:26PM EDT | 410.00 | 19.90 | 18.80 | 20.70 | -10.66 | -34.88% | 4 | 56 | 44.32% |
| WING240920C00420000 | 2024-05-31 11:09AM EDT | 420.00 | 15.60 | 15.20 | 16.70 | -11.00 | -41.35% | 1 | 21 | 42.59% |
| WING240920C00430000 | 2024-05-22 10:46AM EDT | 430.00 | 14.60 | 12.40 | 14.20 | -1.65 | -10.15% | 1 | 31 | 42.38% |
| WING240920C00440000 | 2024-05-31 2:15PM EDT | 440.00 | 10.90 | 11.40 | 12.20 | -5.82 | -34.81% | 4 | 23 | 42.45% |
| WING240920C00450000 | 2024-05-22 11:54AM EDT | 450.00 | 11.23 | 8.90 | 10.10 | -0.95 | -7.80% | 1 | 28 | 41.95% |
| WING240920C00460000 | 2024-05-28 3:55PM EDT | 460.00 | 14.40 | 8.10 | 8.50 | 0.00 | - | 1 | 100 | 41.82% |
| WING240920C00470000 | 2024-05-28 3:56PM EDT | 470.00 | 11.85 | 6.80 | 7.20 | 0.00 | - | 1 | 2 | 41.84% |
| WING240920C00480000 | 2024-05-31 2:20PM EDT | 480.00 | 5.45 | 5.70 | 6.10 | -3.10 | -36.26% | 9 | 16 | 41.89% |
| WING240920C00490000 | 2024-05-22 10:33AM EDT | 490.00 | 6.00 | 4.30 | 5.10 | 0.00 | - | 1 | 23 | 41.81% |
| WING240920C00500000 | 2024-05-31 12:46PM EDT | 500.00 | 4.40 | 3.90 | 4.30 | -2.20 | -33.33% | 75 | 109 | 41.85% |
| WING240920C00520000 | 2024-05-31 11:42AM EDT | 520.00 | 2.95 | 2.70 | 3.00 | -1.55 | -34.44% | 2 | 13 | 41.81% |
| WING240920C00540000 | 2024-05-22 9:57AM EDT | 540.00 | 2.90 | 1.80 | 2.15 | 0.00 | - | 3 | 344 | 42.07% |
| WING240920C00560000 | 2024-05-29 3:25PM EDT | 560.00 | 2.81 | 0.70 | 2.35 | 0.00 | - | 1 | 12 | 45.90% |
| WING240920C00580000 | 2024-05-31 10:06AM EDT | 580.00 | 0.91 | 0.60 | 1.75 | -0.89 | -49.44% | 2 | 7 | 46.13% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920P00140000 | 2024-05-30 11:06AM EDT | 140.00 | 0.53 | 0.05 | 2.55 | 0.00 | - | 18 | 25 | 93.07% |
| WING240920P00145000 | 2024-05-28 10:33AM EDT | 145.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 3 | 1 | 86.11% |
| WING240920P00155000 | 2024-05-02 1:56PM EDT | 155.00 | 0.66 | 0.10 | 1.85 | 0.00 | - | 1 | 2 | 80.10% |
| WING240920P00165000 | 2024-03-12 9:30AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WING240920P00170000 | 2024-05-31 1:32PM EDT | 170.00 | 0.82 | 0.00 | 1.50 | +0.57 | +228.00% | 28 | 35 | 69.34% |
| WING240920P00175000 | 2024-04-15 9:33AM EDT | 175.00 | 1.50 | 0.05 | 0.80 | 0.00 | - | 8 | 10 | 61.62% |
| WING240920P00180000 | 2024-05-30 11:06AM EDT | 180.00 | 0.93 | 0.20 | 2.05 | 0.00 | - | 18 | 28 | 69.12% |
| WING240920P00185000 | 2024-05-01 9:30AM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| WING240920P00190000 | 2024-03-08 10:30AM EDT | 190.00 | 1.90 | 0.95 | 3.60 | 0.00 | - | 1 | 4 | 73.61% |
| WING240920P00195000 | 2024-03-08 10:30AM EDT | 195.00 | 2.10 | 2.00 | 4.50 | 0.00 | - | 1 | 1 | 76.82% |
| WING240920P00200000 | 2024-05-09 10:57AM EDT | 200.00 | 0.90 | 0.40 | 2.00 | 0.00 | - | 1 | 25 | 60.71% |
| WING240920P00210000 | 2024-05-29 2:44PM EDT | 210.00 | 1.12 | 1.15 | 2.30 | 0.00 | - | 16 | 129 | 60.43% |
| WING240920P00220000 | 2024-05-31 3:50PM EDT | 220.00 | 1.65 | 0.95 | 2.35 | +0.50 | +43.48% | 28 | 95 | 55.62% |
| WING240920P00230000 | 2024-05-15 1:59PM EDT | 230.00 | 1.43 | 1.30 | 2.50 | 0.00 | - | 1 | 93 | 53.02% |
| WING240920P00240000 | 2024-05-31 11:30AM EDT | 240.00 | 2.20 | 1.05 | 2.30 | +0.40 | +22.22% | 11 | 192 | 51.04% |
| WING240920P00250000 | 2024-05-22 10:02AM EDT | 250.00 | 2.05 | 2.10 | 2.55 | 0.00 | - | 1 | 37 | 48.13% |
| WING240920P00260000 | 2024-05-29 11:03AM EDT | 260.00 | 1.80 | 2.75 | 3.10 | 0.00 | - | 1 | 39 | 46.33% |
| WING240920P00270000 | 2024-05-31 11:39AM EDT | 270.00 | 4.05 | 3.50 | 3.90 | +1.26 | +45.16% | 3 | 18 | 45.01% |
| WING240920P00280000 | 2024-05-31 1:24PM EDT | 280.00 | 5.00 | 4.50 | 4.90 | +1.30 | +35.14% | 4 | 2,014 | 43.79% |
| WING240920P00290000 | 2024-05-31 3:33PM EDT | 290.00 | 6.15 | 5.80 | 6.20 | +1.35 | +28.12% | 18 | 103 | 42.80% |
| WING240920P00300000 | 2024-05-31 2:48PM EDT | 300.00 | 7.92 | 7.40 | 7.80 | +2.32 | +41.43% | 14 | 682 | 41.90% |
| WING240920P00310000 | 2024-05-31 3:27PM EDT | 310.00 | 9.70 | 9.30 | 9.90 | +3.40 | +53.97% | 13 | 533 | 41.35% |
| WING240920P00320000 | 2024-05-31 1:56PM EDT | 320.00 | 12.30 | 11.70 | 12.30 | +3.30 | +36.67% | 6 | 27 | 40.66% |
| WING240920P00330000 | 2024-05-31 3:49PM EDT | 330.00 | 15.00 | 13.10 | 15.20 | +4.00 | +36.36% | 26 | 592 | 40.12% |
| WING240920P00340000 | 2024-05-31 2:02PM EDT | 340.00 | 19.50 | 17.70 | 18.40 | +5.80 | +42.34% | 13 | 236 | 39.38% |
| WING240920P00350000 | 2024-05-31 2:00PM EDT | 350.00 | 23.00 | 19.70 | 22.20 | +6.15 | +36.50% | 20 | 1,300 | 38.83% |
| WING240920P00360000 | 2024-05-31 1:55PM EDT | 360.00 | 28.60 | 25.70 | 26.50 | +8.56 | +42.71% | 1 | 145 | 38.30% |
| WING240920P00370000 | 2024-05-31 9:45AM EDT | 370.00 | 28.00 | 30.70 | 31.30 | +4.00 | +16.67% | 2 | 43 | 37.76% |
| WING240920P00380000 | 2024-05-31 3:50PM EDT | 380.00 | 36.00 | 35.80 | 36.70 | +7.20 | +25.00% | 7 | 90 | 37.34% |
| WING240920P00390000 | 2024-05-31 2:46PM EDT | 390.00 | 42.75 | 41.60 | 42.50 | +10.75 | +33.59% | 6 | 77 | 36.81% |
| WING240920P00400000 | 2024-05-31 11:37AM EDT | 400.00 | 49.50 | 47.50 | 48.90 | +10.60 | +27.25% | 2 | 68 | 36.42% |
| WING240920P00410000 | 2024-05-30 2:11PM EDT | 410.00 | 44.80 | 53.10 | 56.30 | 0.00 | - | 2 | 22 | 36.75% |
| WING240920P00420000 | 2024-05-30 1:41PM EDT | 420.00 | 50.30 | 61.30 | 63.10 | 0.00 | - | 4 | 8 | 35.70% |
| WING240920P00430000 | 2024-05-10 2:48PM EDT | 430.00 | 58.50 | 68.80 | 70.70 | 0.00 | - | 2 | 11 | 35.17% |
| WING240920P00440000 | 2024-04-26 12:56PM EDT | 440.00 | 77.90 | 65.10 | 68.40 | 0.00 | - | 2 | 1 | 0.00% |
| WING240920P00450000 | 2024-04-11 1:35PM EDT | 450.00 | 96.20 | 70.70 | 73.30 | 0.00 | - | - | 2 | 0.00% |
| WING240920P00460000 | 2024-04-26 2:01PM EDT | 460.00 | 91.80 | 80.30 | 84.50 | 0.00 | - | 12 | 7 | 0.00% |
| WING240920P00470000 | 2024-05-29 10:18AM EDT | 470.00 | 92.20 | 101.50 | 105.20 | 0.00 | - | 20 | 28 | 34.71% |
| WING240920P00480000 | 2024-03-11 9:32AM EDT | 480.00 | 135.40 | 130.50 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING240920P00500000 | 2024-05-21 2:14PM EDT | 500.00 | 118.25 | 129.50 | 133.80 | 0.00 | - | 1 | 2 | 36.57% |
| WING240920P00520000 | 2024-04-17 12:26PM EDT | 520.00 | 162.00 | 132.50 | 136.50 | 0.00 | - | - | 2 | 0.00% |
| WING240920P00560000 | 2024-03-21 9:33AM EDT | 560.00 | 210.60 | 210.50 | 215.00 | 0.00 | - | - | 0 | 85.10% |
