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
62 696,82 +376,12 (+0,60 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117C00060000 | 2023-12-06 4:01PM EDT | 60.00 | 187.70 | 185.00 | 190.00 | 0.00 | - | 1 | 3 | 0.00% |
| WING250117C00065000 | 2023-12-06 4:57PM EDT | 65.00 | 185.40 | 181.00 | 185.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00070000 | 2023-11-01 9:54AM EDT | 70.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING250117C00075000 | 2024-04-15 9:31AM EDT | 75.00 | 296.40 | 315.20 | 319.00 | 0.00 | - | 1 | 4 | 223.33% |
| WING250117C00080000 | 2023-11-10 10:34AM EDT | 80.00 | 133.50 | 169.50 | 174.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00085000 | 2023-11-10 10:34AM EDT | 85.00 | 129.00 | 165.00 | 169.50 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00090000 | 2023-09-20 3:03PM EDT | 90.00 | 97.81 | 96.10 | 100.00 | 0.00 | - | 5 | 6 | 0.00% |
| WING250117C00095000 | 2023-12-06 10:31AM EDT | 95.00 | 158.00 | 151.50 | 156.50 | 0.00 | - | 1 | 5 | 0.00% |
| WING250117C00100000 | 2023-09-28 3:16PM EDT | 100.00 | 92.23 | 88.00 | 89.80 | 0.00 | - | 5 | 3 | 0.00% |
| WING250117C00105000 | 2024-05-03 9:34AM EDT | 105.00 | 282.80 | 265.00 | 269.50 | 0.00 | - | 1 | 1 | 100.12% |
| WING250117C00110000 | 2023-11-01 9:32AM EDT | 110.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00115000 | 2023-11-29 10:34AM EDT | 115.00 | 132.50 | 147.50 | 151.00 | 0.00 | - | - | 1 | 0.00% |
| WING250117C00120000 | 2024-04-29 9:30AM EDT | 120.00 | 273.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| WING250117C00125000 | 2022-10-26 2:51PM EDT | 125.00 | 66.66 | 64.00 | 69.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING250117C00130000 | 2024-04-29 9:30AM EDT | 130.00 | 264.00 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 0.00% |
| WING250117C00135000 | 2023-11-29 10:34AM EDT | 135.00 | 115.50 | 130.60 | 134.00 | 0.00 | - | 10 | 10 | 0.00% |
| WING250117C00140000 | 2023-02-22 4:28PM EDT | 140.00 | 71.66 | 71.50 | 76.40 | 0.00 | - | 1 | 3 | 0.00% |
| WING250117C00145000 | 2023-12-06 10:31AM EDT | 145.00 | 114.50 | 108.20 | 113.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING250117C00150000 | 2023-09-27 12:24PM EDT | 150.00 | 54.89 | 53.80 | 55.50 | 0.00 | - | 5 | 2 | 0.00% |
| WING250117C00155000 | 2023-12-05 4:42PM EDT | 155.00 | 103.31 | 100.50 | 103.10 | 0.00 | - | 3 | 13 | 0.00% |
| WING250117C00160000 | 2024-04-29 9:30AM EDT | 160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.00% |
| WING250117C00165000 | 2024-03-08 3:00PM EDT | 165.00 | 201.00 | 192.00 | 196.50 | 0.00 | - | 1 | 22 | 0.00% |
| WING250117C00170000 | 2024-05-01 9:38AM EDT | 170.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| WING250117C00175000 | 2023-12-06 10:31AM EDT | 175.00 | 91.00 | 85.80 | 88.00 | 0.00 | - | 1 | 52 | 0.00% |
| WING250117C00180000 | 2024-02-21 10:34AM EDT | 180.00 | 147.38 | 184.50 | 189.00 | 0.00 | - | 10 | 15 | 40.06% |
| WING250117C00185000 | 2023-09-06 10:42AM EDT | 185.00 | 20.90 | 35.50 | 36.90 | 0.00 | - | 3 | 3 | 0.00% |
| WING250117C00190000 | 2023-11-20 11:26AM EDT | 190.00 | 64.80 | 85.40 | 87.10 | 0.00 | - | 10 | 24 | 0.00% |
| WING250117C00195000 | 2024-04-19 11:59AM EDT | 195.00 | 168.30 | 197.50 | 202.30 | 0.00 | - | 1 | 10 | 103.34% |
| WING250117C00200000 | 2024-03-01 12:52PM EDT | 200.00 | 170.50 | 176.20 | 179.80 | 0.00 | - | 10 | 86 | 68.33% |
| WING250117C00210000 | 2024-01-05 1:57PM EDT | 210.00 | 63.70 | 96.60 | 98.30 | 0.00 | - | 2 | 21 | 0.00% |
| WING250117C00220000 | 2024-05-13 10:12AM EDT | 220.00 | 168.00 | 158.10 | 160.90 | -3.10 | -1.81% | 1 | 9 | 62.81% |
| WING250117C00230000 | 2024-05-01 9:57AM EDT | 230.00 | 156.00 | 149.30 | 152.40 | 0.00 | - | 20 | 26 | 61.14% |
| WING250117C00240000 | 2024-03-06 11:56AM EDT | 240.00 | 141.79 | 129.60 | 132.00 | 0.00 | - | 1 | 43 | 38.68% |
| WING250117C00250000 | 2024-05-10 11:50AM EDT | 250.00 | 158.31 | 132.20 | 134.70 | 0.00 | - | 1 | 75 | 57.21% |
| WING250117C00260000 | 2024-03-18 10:39AM EDT | 260.00 | 102.39 | 123.50 | 126.90 | 0.00 | - | 10 | 38 | 55.73% |
| WING250117C00270000 | 2024-05-07 3:11PM EDT | 270.00 | 146.70 | 116.00 | 118.30 | 0.00 | - | 1 | 103 | 54.34% |
| WING250117C00280000 | 2024-05-13 12:37PM EDT | 280.00 | 121.71 | 108.30 | 111.50 | 0.00 | - | 2 | 346 | 53.77% |
| WING250117C00290000 | 2024-05-14 3:06PM EDT | 290.00 | 120.70 | 100.70 | 103.20 | 0.00 | - | 2 | 16 | 52.10% |
| WING250117C00300000 | 2024-05-29 10:46AM EDT | 300.00 | 110.00 | 93.50 | 95.70 | 0.00 | - | 1 | 82 | 50.95% |
| WING250117C00310000 | 2024-05-14 3:06PM EDT | 310.00 | 105.90 | 86.60 | 88.70 | 0.00 | - | 1 | 133 | 50.01% |
| WING250117C00320000 | 2024-03-20 12:06PM EDT | 320.00 | 70.10 | 74.50 | 76.40 | 0.00 | - | 2 | 97 | 44.52% |
| WING250117C00330000 | 2024-04-19 1:57PM EDT | 330.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| WING250117C00340000 | 2024-04-11 3:25PM EDT | 340.00 | 78.00 | 86.40 | 89.80 | 0.00 | - | 2 | 44 | 65.71% |
| WING250117C00350000 | 2024-05-23 9:58AM EDT | 350.00 | 63.27 | 61.20 | 63.80 | -6.53 | -9.36% | 2 | 59 | 47.71% |
| WING250117C00360000 | 2024-04-03 3:55PM EDT | 360.00 | 69.00 | 75.00 | 78.10 | 0.00 | - | 2 | 58 | 63.18% |
| WING250117C00370000 | 2024-05-31 11:52AM EDT | 370.00 | 52.05 | 52.10 | 54.40 | -14.15 | -21.37% | 17 | 140 | 47.36% |
| WING250117C00380000 | 2024-05-31 12:32PM EDT | 380.00 | 48.30 | 47.70 | 49.90 | -18.20 | -27.37% | 5 | 41 | 46.99% |
| WING250117C00390000 | 2024-05-31 11:42AM EDT | 390.00 | 42.80 | 43.40 | 45.40 | -12.23 | -22.22% | 23 | 66 | 46.40% |
| WING250117C00400000 | 2024-05-29 3:10PM EDT | 400.00 | 51.28 | 39.40 | 40.60 | 0.00 | - | 2 | 145 | 45.33% |
| WING250117C00410000 | 2024-05-28 11:21AM EDT | 410.00 | 49.20 | 35.70 | 37.00 | 0.00 | - | 5 | 109 | 45.07% |
| WING250117C00420000 | 2024-05-28 1:25PM EDT | 420.00 | 45.31 | 32.40 | 35.00 | 0.00 | - | 6 | 80 | 45.98% |
| WING250117C00430000 | 2024-05-31 12:33PM EDT | 430.00 | 29.80 | 29.00 | 31.50 | -11.00 | -26.96% | 5 | 69 | 45.40% |
| WING250117C00440000 | 2024-05-28 3:50PM EDT | 440.00 | 35.95 | 26.50 | 27.30 | 0.00 | - | 5 | 56 | 43.97% |
| WING250117C00450000 | 2024-05-31 10:21AM EDT | 450.00 | 25.00 | 23.50 | 24.70 | -6.70 | -21.14% | 6 | 91 | 43.76% |
| WING250117C00460000 | 2024-05-16 12:12PM EDT | 460.00 | 32.90 | 21.30 | 22.30 | 0.00 | - | 1 | 22 | 43.55% |
| WING250117C00470000 | 2024-05-01 11:18AM EDT | 470.00 | 23.67 | 19.40 | 20.20 | 0.00 | - | 1 | 10 | 43.45% |
| WING250117C00480000 | 2024-05-01 9:57AM EDT | 480.00 | 25.40 | 17.40 | 18.10 | 0.00 | - | 6 | 32 | 43.16% |
| WING250117C00490000 | 2024-05-28 12:52PM EDT | 490.00 | 23.60 | 15.10 | 16.40 | 0.00 | - | 1 | 7 | 43.12% |
| WING250117C00500000 | 2024-05-31 2:04PM EDT | 500.00 | 13.32 | 14.00 | 15.30 | -3.45 | -20.57% | 6 | 67 | 43.57% |
| WING250117C00520000 | 2024-05-31 2:02PM EDT | 520.00 | 10.80 | 11.30 | 12.10 | -7.00 | -39.33% | 12 | 27 | 42.93% |
| WING250117C00540000 | 2024-05-31 2:17PM EDT | 540.00 | 9.00 | 9.10 | 9.80 | -3.39 | -27.36% | 5 | 39 | 42.75% |
| WING250117C00560000 | 2024-05-31 3:13PM EDT | 560.00 | 7.60 | 7.30 | 8.00 | -4.00 | -34.48% | 1 | 128 | 42.72% |
| WING250117C00580000 | 2024-05-31 10:48AM EDT | 580.00 | 6.40 | 5.80 | 6.70 | -2.40 | -27.27% | 5 | 37 | 42.99% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WING250117P00060000 | 2024-05-24 9:30AM EDT | 60.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 66 | 98.49% |
| WING250117P00065000 | 2024-04-10 11:30AM EDT | 65.00 | 0.33 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 94.14% |
| WING250117P00070000 | 2024-03-28 12:19PM EDT | 70.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 106 | 91.65% |
| WING250117P00075000 | 2023-09-01 12:03PM EDT | 75.00 | 3.10 | 0.20 | 4.60 | 0.00 | - | 1 | 1 | 115.94% |
| WING250117P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 83.69% |
| WING250117P00085000 | 2024-01-02 11:48AM EDT | 85.00 | 1.10 | 0.30 | 1.50 | 0.00 | - | 1 | 23 | 90.26% |
| WING250117P00090000 | 2024-02-09 3:10PM EDT | 90.00 | 1.36 | 0.10 | 2.25 | 0.00 | - | 1 | 58 | 90.60% |
| WING250117P00095000 | 2024-05-16 11:39AM EDT | 95.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 10 | 16 | 74.51% |
| WING250117P00100000 | 2024-05-01 10:15AM EDT | 100.00 | 0.91 | 0.10 | 0.90 | 0.00 | - | 2 | 119 | 73.97% |
| WING250117P00105000 | 2024-03-27 9:42AM EDT | 105.00 | 0.66 | 0.25 | 2.50 | 0.00 | - | 2 | 12 | 83.24% |
| WING250117P00110000 | 2024-04-10 11:44AM EDT | 110.00 | 0.89 | 0.25 | 1.10 | 0.00 | - | 45 | 411 | 71.78% |
| WING250117P00115000 | 2024-03-20 9:39AM EDT | 115.00 | 1.40 | 0.75 | 1.50 | 0.00 | - | 10 | 12 | 74.98% |
| WING250117P00120000 | 2024-05-16 9:30AM EDT | 120.00 | 0.20 | 0.30 | 2.00 | 0.00 | - | 2 | 11 | 72.66% |
| WING250117P00125000 | 2024-05-31 3:06PM EDT | 125.00 | 0.83 | 0.45 | 1.10 | +0.21 | +33.87% | 15 | 36 | 65.92% |
| WING250117P00130000 | 2024-05-21 1:02PM EDT | 130.00 | 0.85 | 0.00 | 1.10 | 0.00 | - | 2 | 36 | 60.57% |
| WING250117P00135000 | 2024-05-01 12:11PM EDT | 135.00 | 1.70 | 0.00 | 2.95 | 0.00 | - | 1 | 15 | 68.36% |
| WING250117P00140000 | 2024-05-08 1:07PM EDT | 140.00 | 0.99 | 0.65 | 2.30 | 0.00 | - | 1 | 28 | 66.09% |
| WING250117P00145000 | 2024-02-23 11:29AM EDT | 145.00 | 2.05 | 0.80 | 3.30 | 0.00 | - | 27 | 24 | 67.87% |
| WING250117P00150000 | 2024-05-14 10:49AM EDT | 150.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 1 | 234 | 56.59% |
| WING250117P00155000 | 2024-01-10 12:04PM EDT | 155.00 | 5.44 | 1.80 | 4.60 | 0.00 | - | 1 | 112 | 69.53% |
| WING250117P00160000 | 2024-02-22 3:36PM EDT | 160.00 | 2.70 | 1.05 | 3.90 | 0.00 | - | 3 | 34 | 63.72% |
| WING250117P00165000 | 2024-05-06 3:50PM EDT | 165.00 | 1.45 | 0.65 | 3.50 | 0.00 | - | 22 | 55 | 59.50% |
| WING250117P00170000 | 2024-05-07 9:31AM EDT | 170.00 | 1.70 | 0.70 | 2.85 | 0.00 | - | 1 | 131 | 55.82% |
| WING250117P00175000 | 2024-05-10 9:42AM EDT | 175.00 | 1.80 | 1.00 | 2.85 | 0.00 | - | 12 | 35 | 54.81% |
| WING250117P00180000 | 2024-05-15 10:55AM EDT | 180.00 | 1.82 | 1.50 | 4.00 | 0.00 | - | 22 | 63 | 56.97% |
| WING250117P00185000 | 2024-05-15 11:58AM EDT | 185.00 | 1.90 | 1.10 | 4.10 | 0.00 | - | 31 | 77 | 54.42% |
| WING250117P00190000 | 2024-05-15 11:58AM EDT | 190.00 | 2.10 | 1.60 | 3.60 | 0.00 | - | 4 | 96 | 52.59% |
| WING250117P00195000 | 2024-05-08 10:00AM EDT | 195.00 | 2.60 | 1.70 | 2.80 | 0.00 | - | 1 | 838 | 51.62% |
| WING250117P00200000 | 2024-05-31 3:06PM EDT | 200.00 | 2.83 | 1.90 | 3.50 | +0.28 | +10.98% | 21 | 993 | 52.45% |
| WING250117P00210000 | 2024-05-23 9:53AM EDT | 210.00 | 3.00 | 2.05 | 3.50 | 0.00 | - | 10 | 61 | 48.91% |
| WING250117P00220000 | 2024-05-30 3:50PM EDT | 220.00 | 3.40 | 3.40 | 4.10 | 0.00 | - | 1 | 135 | 47.33% |
| WING250117P00230000 | 2024-05-09 2:04PM EDT | 230.00 | 4.56 | 4.20 | 5.00 | 0.00 | - | 1 | 233 | 46.34% |
| WING250117P00240000 | 2024-05-17 1:26PM EDT | 240.00 | 4.95 | 5.10 | 6.00 | 0.00 | - | 2 | 66 | 45.27% |
| WING250117P00250000 | 2024-05-31 3:09PM EDT | 250.00 | 7.00 | 6.30 | 7.30 | +1.43 | +25.67% | 1 | 1,018 | 44.52% |
| WING250117P00260000 | 2024-05-28 9:47AM EDT | 260.00 | 6.90 | 7.70 | 8.70 | 0.00 | - | 5 | 20 | 43.62% |
| WING250117P00270000 | 2024-05-31 1:06PM EDT | 270.00 | 10.15 | 9.40 | 10.20 | +1.93 | +23.48% | 2 | 193 | 42.58% |
| WING250117P00280000 | 2024-05-31 11:13AM EDT | 280.00 | 12.57 | 11.30 | 12.10 | +2.82 | +28.92% | 1 | 154 | 41.84% |
| WING250117P00290000 | 2024-05-31 3:12PM EDT | 290.00 | 14.25 | 13.50 | 14.40 | +1.25 | +9.62% | 3 | 17 | 41.32% |
| WING250117P00300000 | 2024-05-31 11:32AM EDT | 300.00 | 17.80 | 16.10 | 16.80 | +5.30 | +42.40% | 3 | 147 | 40.57% |
| WING250117P00310000 | 2024-05-08 9:46AM EDT | 310.00 | 17.30 | 18.90 | 19.70 | 0.00 | - | 1 | 10 | 40.09% |
| WING250117P00320000 | 2024-05-31 2:47PM EDT | 320.00 | 22.78 | 22.10 | 22.80 | +0.88 | +4.02% | 4 | 50 | 39.48% |
| WING250117P00330000 | 2024-05-22 10:47AM EDT | 330.00 | 24.38 | 23.80 | 26.30 | 0.00 | - | 1 | 19 | 38.97% |
| WING250117P00340000 | 2024-05-30 2:34PM EDT | 340.00 | 24.88 | 29.50 | 30.30 | 0.00 | - | 5 | 262 | 38.61% |
| WING250117P00350000 | 2024-05-28 10:11AM EDT | 350.00 | 28.00 | 33.50 | 34.30 | 0.00 | - | 1 | 1,139 | 37.93% |
| WING250117P00360000 | 2024-05-30 1:57PM EDT | 360.00 | 32.50 | 36.20 | 39.20 | 0.00 | - | 2 | 582 | 37.76% |
| WING250117P00370000 | 2024-05-30 9:34AM EDT | 370.00 | 37.00 | 41.00 | 43.90 | 0.00 | - | 2 | 102 | 37.10% |
| WING250117P00380000 | 2024-05-31 1:28PM EDT | 380.00 | 49.40 | 47.60 | 49.20 | +7.90 | +19.04% | 2 | 98 | 36.66% |
| WING250117P00390000 | 2024-05-31 10:21AM EDT | 390.00 | 49.90 | 52.10 | 54.90 | +2.70 | +5.72% | 2 | 1,041 | 36.27% |
| WING250117P00400000 | 2024-05-31 10:49AM EDT | 400.00 | 60.10 | 58.30 | 60.90 | +6.90 | +12.97% | 3 | 73 | 35.84% |
| WING250117P00410000 | 2024-05-24 3:52PM EDT | 410.00 | 70.00 | 64.80 | 67.80 | +13.00 | +22.81% | 1 | 11 | 35.92% |
| WING250117P00420000 | 2024-05-21 2:15PM EDT | 420.00 | 65.10 | 71.80 | 73.80 | 0.00 | - | 4 | 5 | 34.91% |
| WING250117P00450000 | 2024-05-30 1:29PM EDT | 450.00 | 83.00 | 92.30 | 96.70 | 0.00 | - | 3 | 5 | 34.77% |
| WING250117P00470000 | 2024-05-31 1:41PM EDT | 470.00 | 113.00 | 108.40 | 112.00 | +18.00 | +18.95% | 1 | 1 | 33.37% |
| WING250117P00480000 | 2024-03-25 12:04PM EDT | 480.00 | 125.00 | 128.00 | 131.50 | 0.00 | - | 1 | 1 | 45.27% |
| WING250117P00500000 | 2024-05-30 1:13PM EDT | 500.00 | 121.50 | 133.20 | 137.30 | 0.00 | - | 1 | 2 | 31.83% |
