La bourse ferme dans 1 h 20 min

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,52+0,47 (+1,88 %)
À partir de 10:09AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WMG220715C000240002022-07-01 11:23AM EDT24.001.251.052.500.00-242451.17%
WMG220715C000250002022-07-06 3:18PM EDT25.001.000.951.900.00-102772.46%
WMG220715C000260002022-06-28 2:28PM EDT26.000.630.450.950.00-737157.03%
WMG220715C000270002022-07-06 11:17AM EDT27.000.450.150.750.00-23662.31%
WMG220715C000280002022-06-28 10:07AM EDT28.000.250.001.850.00-1237114.45%
WMG220715C000290002022-06-16 2:04PM EDT29.000.250.000.600.00--30082.42%
WMG220715C000300002022-06-21 9:38AM EDT30.000.200.000.500.00-29390.63%
WMG220715C000310002022-06-07 2:09PM EDT31.000.800.000.000.00-1225.00%
WMG220715C000320002022-06-08 12:56PM EDT32.000.700.000.350.00-720103.91%
WMG220715C000330002022-06-02 2:08PM EDT33.000.900.002.650.00-1114220.51%
WMG220715C000340002022-04-20 10:24AM EDT34.002.550.050.950.00-125163.67%
WMG220715C000350002022-05-27 9:36AM EDT35.000.250.050.700.00-383353160.35%
WMG220715C000360002022-07-06 10:40AM EDT36.000.500.004.800.00-150333.98%
WMG220715C000370002022-04-06 1:41PM EDT37.002.800.051.350.00-2224214.45%
WMG220715C000390002022-01-18 1:12AM EDT39.003.753.103.500.00--0428.22%
WMG220715C000400002022-06-27 3:11PM EDT40.000.050.000.050.00-1643126.56%
WMG220715C000410002022-03-14 12:08AM EDT41.000.550.000.000.00--050.00%
WMG220715C000420002022-02-14 1:03AM EDT42.002.100.000.000.00--050.00%
WMG220715C000430002022-02-03 10:59AM EDT43.004.170.400.850.00-10258.79%
WMG220715C000440002022-07-05 9:30AM EDT44.000.050.000.550.00-99219.14%
WMG220715C000450002022-06-21 10:03AM EDT45.000.050.000.050.00-3643153.13%
WMG220715C000460002022-02-14 2:51PM EDT46.001.000.350.900.00-12,320280.66%
WMG220715C000470002022-06-21 12:18PM EDT47.000.050.000.100.00-131,223178.13%
WMG220715C000480002022-01-18 1:12AM EDT48.001.650.000.900.00--0271.68%
WMG220715C000490002022-02-14 4:39PM EDT49.000.700.250.550.00-101,639270.70%
WMG220715C000500002022-06-21 10:03AM EDT50.000.050.000.050.00-9091176.56%
WMG220715C000700002021-12-13 4:37PM EDT70.000.370.000.000.00-3050.00%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WMG220715P000220002022-06-16 2:04PM EDT22.000.610.000.550.00--30092.58%
WMG220715P000240002022-07-05 10:21AM EDT24.000.600.200.600.00-62963.09%
WMG220715P000250002022-07-05 2:07PM EDT25.000.750.402.000.00-153891.41%
WMG220715P000260002022-06-27 10:55AM EDT26.001.400.851.900.00-123369.34%
WMG220715P000270002022-06-29 11:07AM EDT27.002.950.503.700.00-12874.22%
WMG220715P000280002022-06-29 1:04PM EDT28.003.601.204.700.00-238281.64%
WMG220715P000290002022-06-10 12:05PM EDT29.002.402.105.600.00-1188.87%
WMG220715P000300002022-06-27 11:44AM EDT30.004.703.006.600.00-46197.85%
WMG220715P000310002022-05-27 12:54PM EDT31.002.773.507.500.00-31960.94%
WMG220715P000320002022-06-13 3:35PM EDT32.005.634.208.900.00-1184.77%
WMG220715P000330002022-06-13 3:35PM EDT33.006.535.509.900.00-12120.51%
WMG220715P000340002022-06-06 12:12PM EDT34.005.207.0010.000.00-18784.38%
WMG220715P000350002022-06-13 10:43AM EDT35.009.157.1012.000.00-22110.55%
WMG220715P000360002022-07-06 10:50AM EDT36.0010.808.2012.800.00-110297.66%
WMG220715P000370002022-04-06 1:46PM EDT37.003.706.4010.100.00-11680.00%
WMG220715P000380002022-02-24 12:56PM EDT38.004.603.203.800.00--590.00%
WMG220715P000400002022-06-17 10:36AM EDT40.0016.0012.4017.000.00-126181.25%
WMG220715P000410002022-04-05 12:41PM EDT41.005.9010.0014.500.00-10110.00%
WMG220715P000420002022-04-05 1:37PM EDT42.006.8011.1015.300.00-670.00%
WMG220715P000450002021-12-13 1:07AM EDT45.006.006.609.200.00--00.00%
WMG220715P000490002022-03-16 2:30PM EDT49.0014.4011.0015.000.00--90.00%