La bourse ferme dans 1 h 20 min
CAC 40
6 023,62 +111,24 (+1,88 %) Euro Stoxx 50
3 492,07 +70,23 (+2,05 %) Dow Jones
31 195,87 +158,19 (+0,51 %) EUR/USD
1,0186 +0,0002 (+0,02 %) Gold future
1 746,80 +10,30 (+0,59 %) BTC-EUR
20 140,92 +136,43 (+0,68 %)
Warner Music Group Corp. (WMG)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:09AM EDT. Marché ouvert.
Options d’achatpour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG220715C00024000 | 2022-07-01 11:23AM EDT | 24.00 | 1.25 | 1.05 | 2.50 | 0.00 | - | 24 | 24 | 51.17% |
| WMG220715C00025000 | 2022-07-06 3:18PM EDT | 25.00 | 1.00 | 0.95 | 1.90 | 0.00 | - | 10 | 27 | 72.46% |
| WMG220715C00026000 | 2022-06-28 2:28PM EDT | 26.00 | 0.63 | 0.45 | 0.95 | 0.00 | - | 7 | 371 | 57.03% |
| WMG220715C00027000 | 2022-07-06 11:17AM EDT | 27.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 2 | 36 | 62.31% |
| WMG220715C00028000 | 2022-06-28 10:07AM EDT | 28.00 | 0.25 | 0.00 | 1.85 | 0.00 | - | 1 | 237 | 114.45% |
| WMG220715C00029000 | 2022-06-16 2:04PM EDT | 29.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 300 | 82.42% |
| WMG220715C00030000 | 2022-06-21 9:38AM EDT | 30.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 93 | 90.63% |
| WMG220715C00031000 | 2022-06-07 2:09PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WMG220715C00032000 | 2022-06-08 12:56PM EDT | 32.00 | 0.70 | 0.00 | 0.35 | 0.00 | - | 7 | 20 | 103.91% |
| WMG220715C00033000 | 2022-06-02 2:08PM EDT | 33.00 | 0.90 | 0.00 | 2.65 | 0.00 | - | 11 | 14 | 220.51% |
| WMG220715C00034000 | 2022-04-20 10:24AM EDT | 34.00 | 2.55 | 0.05 | 0.95 | 0.00 | - | 1 | 25 | 163.67% |
| WMG220715C00035000 | 2022-05-27 9:36AM EDT | 35.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 383 | 353 | 160.35% |
| WMG220715C00036000 | 2022-07-06 10:40AM EDT | 36.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 333.98% |
| WMG220715C00037000 | 2022-04-06 1:41PM EDT | 37.00 | 2.80 | 0.05 | 1.35 | 0.00 | - | 22 | 24 | 214.45% |
| WMG220715C00039000 | 2022-01-18 1:12AM EDT | 39.00 | 3.75 | 3.10 | 3.50 | 0.00 | - | - | 0 | 428.22% |
| WMG220715C00040000 | 2022-06-27 3:11PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 643 | 126.56% |
| WMG220715C00041000 | 2022-03-14 12:08AM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMG220715C00042000 | 2022-02-14 1:03AM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WMG220715C00043000 | 2022-02-03 10:59AM EDT | 43.00 | 4.17 | 0.40 | 0.85 | 0.00 | - | 1 | 0 | 258.79% |
| WMG220715C00044000 | 2022-07-05 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 9 | 219.14% |
| WMG220715C00045000 | 2022-06-21 10:03AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 43 | 153.13% |
| WMG220715C00046000 | 2022-02-14 2:51PM EDT | 46.00 | 1.00 | 0.35 | 0.90 | 0.00 | - | 1 | 2,320 | 280.66% |
| WMG220715C00047000 | 2022-06-21 12:18PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 1,223 | 178.13% |
| WMG220715C00048000 | 2022-01-18 1:12AM EDT | 48.00 | 1.65 | 0.00 | 0.90 | 0.00 | - | - | 0 | 271.68% |
| WMG220715C00049000 | 2022-02-14 4:39PM EDT | 49.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 10 | 1,639 | 270.70% |
| WMG220715C00050000 | 2022-06-21 10:03AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 91 | 176.56% |
| WMG220715C00070000 | 2021-12-13 4:37PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Options de ventepour15 juillet 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMG220715P00022000 | 2022-06-16 2:04PM EDT | 22.00 | 0.61 | 0.00 | 0.55 | 0.00 | - | - | 300 | 92.58% |
| WMG220715P00024000 | 2022-07-05 10:21AM EDT | 24.00 | 0.60 | 0.20 | 0.60 | 0.00 | - | 6 | 29 | 63.09% |
| WMG220715P00025000 | 2022-07-05 2:07PM EDT | 25.00 | 0.75 | 0.40 | 2.00 | 0.00 | - | 15 | 38 | 91.41% |
| WMG220715P00026000 | 2022-06-27 10:55AM EDT | 26.00 | 1.40 | 0.85 | 1.90 | 0.00 | - | 12 | 33 | 69.34% |
| WMG220715P00027000 | 2022-06-29 11:07AM EDT | 27.00 | 2.95 | 0.50 | 3.70 | 0.00 | - | 1 | 28 | 74.22% |
| WMG220715P00028000 | 2022-06-29 1:04PM EDT | 28.00 | 3.60 | 1.20 | 4.70 | 0.00 | - | 2 | 382 | 81.64% |
| WMG220715P00029000 | 2022-06-10 12:05PM EDT | 29.00 | 2.40 | 2.10 | 5.60 | 0.00 | - | 1 | 1 | 88.87% |
| WMG220715P00030000 | 2022-06-27 11:44AM EDT | 30.00 | 4.70 | 3.00 | 6.60 | 0.00 | - | 4 | 61 | 97.85% |
| WMG220715P00031000 | 2022-05-27 12:54PM EDT | 31.00 | 2.77 | 3.50 | 7.50 | 0.00 | - | 3 | 19 | 60.94% |
| WMG220715P00032000 | 2022-06-13 3:35PM EDT | 32.00 | 5.63 | 4.20 | 8.90 | 0.00 | - | 1 | 1 | 84.77% |
| WMG220715P00033000 | 2022-06-13 3:35PM EDT | 33.00 | 6.53 | 5.50 | 9.90 | 0.00 | - | 1 | 2 | 120.51% |
| WMG220715P00034000 | 2022-06-06 12:12PM EDT | 34.00 | 5.20 | 7.00 | 10.00 | 0.00 | - | 1 | 87 | 84.38% |
| WMG220715P00035000 | 2022-06-13 10:43AM EDT | 35.00 | 9.15 | 7.10 | 12.00 | 0.00 | - | 2 | 2 | 110.55% |
| WMG220715P00036000 | 2022-07-06 10:50AM EDT | 36.00 | 10.80 | 8.20 | 12.80 | 0.00 | - | 1 | 102 | 97.66% |
| WMG220715P00037000 | 2022-04-06 1:46PM EDT | 37.00 | 3.70 | 6.40 | 10.10 | 0.00 | - | 11 | 68 | 0.00% |
| WMG220715P00038000 | 2022-02-24 12:56PM EDT | 38.00 | 4.60 | 3.20 | 3.80 | 0.00 | - | - | 59 | 0.00% |
| WMG220715P00040000 | 2022-06-17 10:36AM EDT | 40.00 | 16.00 | 12.40 | 17.00 | 0.00 | - | 1 | 26 | 181.25% |
| WMG220715P00041000 | 2022-04-05 12:41PM EDT | 41.00 | 5.90 | 10.00 | 14.50 | 0.00 | - | 10 | 11 | 0.00% |
| WMG220715P00042000 | 2022-04-05 1:37PM EDT | 42.00 | 6.80 | 11.10 | 15.30 | 0.00 | - | 6 | 7 | 0.00% |
| WMG220715P00045000 | 2021-12-13 1:07AM EDT | 45.00 | 6.00 | 6.60 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| WMG220715P00049000 | 2022-03-16 2:30PM EDT | 49.00 | 14.40 | 11.00 | 15.00 | 0.00 | - | - | 9 | 0.00% |
