La bourse ferme dans 5 h 32 min
CAC 40
7 502,13 -28,59 (-0,38 %) Euro Stoxx 50
4 917,09 +14,49 (+0,30 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0711 +0,0002 (+0,02 %) Gold future
2 339,90 +3,30 (+0,14 %) Bitcoin EUR
57 414,96 +237,91 (+0,42 %)
Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240920C00120000 | 2024-02-13 4:11PM EDT | 120.00 | 44.60 | 46.10 | 49.20 | 0.00 | - | - | 1 | 77.14% |
| WMS240920C00125000 | 2024-05-15 12:41PM EDT | 125.00 | 55.10 | 46.10 | 50.20 | 0.00 | - | - | 1 | 95.47% |
| WMS240920C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMS240920C00150000 | 2024-06-26 9:54AM EDT | 150.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240920C00155000 | 2024-02-26 2:53PM EDT | 155.00 | 22.70 | 25.80 | 29.40 | 0.00 | - | 3 | 4 | 80.07% |
| WMS240920C00160000 | 2024-06-27 10:49AM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240920C00165000 | 2024-06-25 10:20AM EDT | 165.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WMS240920C00170000 | 2024-06-21 10:38AM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMS240920C00175000 | 2024-06-27 3:33PM EDT | 175.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMS240920C00180000 | 2024-06-24 9:51AM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMS240920C00185000 | 2024-06-05 11:04AM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMS240920C00190000 | 2024-06-20 12:34PM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS240920C00195000 | 2024-06-18 11:56AM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMS240920C00200000 | 2024-06-13 1:32PM EDT | 200.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMS240920C00210000 | 2024-06-20 1:45PM EDT | 210.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240920C00220000 | 2024-03-26 12:27PM EDT | 220.00 | 3.09 | 1.50 | 2.15 | 0.00 | - | 2 | 4 | 50.07% |
| WMS240920C00230000 | 2024-02-09 10:30AM EDT | 230.00 | 2.80 | 0.85 | 2.70 | 0.00 | - | - | 1 | 52.37% |
| WMS240920C00240000 | 2024-06-27 3:58PM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMS240920C00250000 | 2024-06-25 2:44PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240920C00260000 | 2024-06-04 2:56PM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240920P00075000 | 2024-03-15 3:52PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 116.65% |
| WMS240920P00080000 | 2024-01-29 10:30AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMS240920P00085000 | 2024-02-06 3:23PM EDT | 85.00 | 2.00 | 0.25 | 5.00 | 0.00 | - | - | 3 | 102.77% |
| WMS240920P00100000 | 2024-04-18 9:53AM EDT | 100.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | - | 3 | 69.17% |
| WMS240920P00115000 | 2024-05-03 9:52AM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 60.55% |
| WMS240920P00125000 | 2024-06-18 2:53PM EDT | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240920P00130000 | 2024-06-27 11:38AM EDT | 130.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240920P00135000 | 2024-06-25 3:33PM EDT | 135.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS240920P00140000 | 2024-06-25 3:33PM EDT | 140.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS240920P00145000 | 2024-06-24 10:43AM EDT | 145.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMS240920P00150000 | 2024-06-24 1:05PM EDT | 150.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMS240920P00155000 | 2024-06-14 12:30PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMS240920P00160000 | 2024-06-27 10:49AM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| WMS240920P00165000 | 2024-06-25 10:24AM EDT | 165.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240920P00170000 | 2024-06-21 10:37AM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240920P00175000 | 2024-06-20 11:04AM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240920P00180000 | 2024-05-31 3:32PM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMS240920P00185000 | 2024-06-06 9:42AM EDT | 185.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
