La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 860,18 +191,82 (+0,31 %)
Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621C00055000 | 2023-12-05 3:07PM EDT | 55.00 | 71.10 | 73.60 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| WMS240621C00090000 | 2024-04-15 10:24AM EDT | 90.00 | 75.80 | 82.80 | 87.50 | 0.00 | - | 3 | 0 | 438.43% |
| WMS240621C00105000 | 2024-06-11 2:51PM EDT | 105.00 | 54.60 | 63.50 | 68.30 | 0.00 | - | - | 3 | 150.78% |
| WMS240621C00110000 | 2023-10-27 12:02PM EDT | 110.00 | 13.60 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621C00115000 | 2023-11-13 10:38AM EDT | 115.00 | 13.60 | 20.40 | 21.40 | 0.00 | - | 6 | 3 | 0.00% |
| WMS240621C00120000 | 2023-11-27 12:16PM EDT | 120.00 | 14.75 | 28.80 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| WMS240621C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 42.34 | 39.00 | 43.00 | 0.00 | - | 1 | 4 | 0.00% |
| WMS240621C00130000 | 2024-06-11 2:51PM EDT | 130.00 | 33.20 | 38.50 | 43.20 | 0.00 | - | 3 | 22 | 50.00% |
| WMS240621C00135000 | 2024-04-05 12:04PM EDT | 135.00 | 38.00 | 30.00 | 34.50 | 0.00 | - | 1 | 68 | 0.00% |
| WMS240621C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMS240621C00145000 | 2024-04-15 3:29PM EDT | 145.00 | 22.40 | 30.50 | 35.00 | 0.00 | - | 9 | 35 | 208.40% |
| WMS240621C00150000 | 2024-06-12 9:54AM EDT | 150.00 | 19.70 | 19.20 | 22.30 | 0.00 | - | 3 | 36 | 95.61% |
| WMS240621C00155000 | 2024-03-20 3:30PM EDT | 155.00 | 23.42 | 9.80 | 12.50 | 0.00 | - | 1 | 12 | 0.00% |
| WMS240621C00160000 | 2024-06-12 3:40PM EDT | 160.00 | 10.93 | 8.50 | 12.40 | 0.00 | - | 1 | 59 | 62.67% |
| WMS240621C00165000 | 2024-06-14 9:40AM EDT | 165.00 | 7.10 | 5.70 | 7.00 | +0.27 | +3.95% | 5 | 168 | 38.16% |
| WMS240621C00170000 | 2024-06-14 11:08AM EDT | 170.00 | 2.40 | 2.70 | 3.20 | -1.87 | -43.79% | 7 | 662 | 31.59% |
| WMS240621C00175000 | 2024-06-13 3:58PM EDT | 175.00 | 2.25 | 0.70 | 1.15 | 0.00 | - | 11 | 345 | 30.98% |
| WMS240621C00180000 | 2024-06-12 9:34AM EDT | 180.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 1 | 1,661 | 37.60% |
| WMS240621C00185000 | 2024-05-31 11:55AM EDT | 185.00 | 0.70 | 0.00 | 2.30 | 0.00 | - | 1 | 229 | 61.55% |
| WMS240621C00190000 | 2024-06-11 9:39AM EDT | 190.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 11 | 294 | 59.18% |
| WMS240621C00195000 | 2024-05-20 12:44PM EDT | 195.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 35 | 80.08% |
| WMS240621C00200000 | 2024-05-20 10:22AM EDT | 200.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 51 | 95.90% |
| WMS240621C00210000 | 2024-05-20 10:19AM EDT | 210.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 98.00% |
| WMS240621C00220000 | 2024-05-20 10:19AM EDT | 220.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 135.11% |
| WMS240621C00230000 | 2024-03-21 10:08AM EDT | 230.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 186.08% |
| WMS240621C00250000 | 2024-05-16 12:00PM EDT | 250.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 183.40% |
| WMS240621C00260000 | 2024-04-03 9:52AM EDT | 260.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 236.43% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621P00055000 | 2024-06-11 2:51PM EDT | 55.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | - | 3 | 514.65% |
| WMS240621P00075000 | 2023-10-26 10:09AM EDT | 75.00 | 3.30 | 0.50 | 4.80 | 0.00 | - | - | 0 | 471.88% |
| WMS240621P00080000 | 2024-06-11 2:51PM EDT | 80.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 357.81% |
| WMS240621P00090000 | 2024-04-05 9:42AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 371.88% |
| WMS240621P00095000 | 2024-05-16 9:48AM EDT | 95.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 266.21% |
| WMS240621P00100000 | 2024-04-26 10:55AM EDT | 100.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 228.13% |
| WMS240621P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 164.45% |
| WMS240621P00110000 | 2024-04-10 1:58PM EDT | 110.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 274.22% |
| WMS240621P00115000 | 2024-04-22 10:20AM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| WMS240621P00125000 | 2024-05-20 11:36AM EDT | 125.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 169.82% |
| WMS240621P00130000 | 2024-06-06 10:19AM EDT | 130.00 | 0.75 | 0.00 | 2.20 | 0.00 | - | 1 | 14 | 153.52% |
| WMS240621P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 1 | 0 | 162.21% |
| WMS240621P00140000 | 2024-05-14 3:26PM EDT | 140.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | 3 | 20 | 120.17% |
| WMS240621P00145000 | 2024-06-14 9:30AM EDT | 145.00 | 0.05 | 0.00 | 2.25 | -0.18 | -78.26% | 4 | 189 | 104.54% |
| WMS240621P00150000 | 2024-06-10 9:31AM EDT | 150.00 | 0.63 | 0.00 | 1.25 | 0.00 | - | 10 | 121 | 75.00% |
| WMS240621P00155000 | 2024-06-10 9:31AM EDT | 155.00 | 1.38 | 0.00 | 2.30 | 0.00 | - | 10 | 191 | 72.51% |
| WMS240621P00160000 | 2024-06-11 2:52PM EDT | 160.00 | 2.15 | 0.00 | 0.55 | 0.00 | - | 6 | 107 | 43.65% |
| WMS240621P00165000 | 2024-06-13 9:48AM EDT | 165.00 | 1.14 | 0.00 | 1.55 | 0.00 | - | 1 | 183 | 43.97% |
| WMS240621P00170000 | 2024-06-12 11:05AM EDT | 170.00 | 3.03 | 1.40 | 4.00 | 0.00 | - | 3 | 65 | 50.62% |
| WMS240621P00175000 | 2024-06-10 1:49PM EDT | 175.00 | 12.56 | 4.30 | 7.00 | 0.00 | - | 10 | 62 | 52.39% |
| WMS240621P00180000 | 2024-05-29 11:00AM EDT | 180.00 | 9.76 | 8.10 | 11.50 | 0.00 | - | 2 | 17 | 64.84% |
| WMS240621P00190000 | 2024-05-16 12:00PM EDT | 190.00 | 20.80 | 17.60 | 21.50 | 0.00 | - | - | 0 | 56.10% |
