La bourse ferme dans 4 h 44 min
CAC 40
7 507,95 -22,77 (-0,30 %) Euro Stoxx 50
4 916,47 +13,87 (+0,28 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0708 -0,0001 (-0,01 %) Gold future
2 345,60 +9,00 (+0,39 %) Bitcoin EUR
57 424,84 +287,37 (+0,50 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS241220C00125000 | 2024-05-15 12:41PM EDT | 125.00 | 57.85 | 49.00 | 53.10 | 0.00 | - | - | 1 | 75.05% |
| WMS241220C00150000 | 2024-06-25 11:04AM EDT | 150.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMS241220C00160000 | 2024-06-24 2:06PM EDT | 160.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS241220C00165000 | 2024-06-25 9:43AM EDT | 165.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WMS241220C00170000 | 2024-04-25 12:58PM EDT | 170.00 | 16.95 | 20.20 | 24.50 | 0.00 | - | 200 | 0 | 57.91% |
| WMS241220C00175000 | 2024-06-25 11:09AM EDT | 175.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMS241220C00180000 | 2024-06-06 9:49AM EDT | 180.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| WMS241220C00185000 | 2024-06-11 3:36PM EDT | 185.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMS241220C00190000 | 2024-05-20 9:46AM EDT | 190.00 | 12.02 | 11.90 | 16.00 | 0.00 | - | - | 6 | 53.30% |
| WMS241220C00200000 | 2024-06-20 9:56AM EDT | 200.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS241220C00220000 | 2024-06-18 11:46AM EDT | 220.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS241220C00240000 | 2024-05-29 12:39PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| WMS241220C00250000 | 2024-05-30 9:30AM EDT | 250.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| WMS241220C00260000 | 2024-05-30 9:30AM EDT | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS241220P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.80 | 0.10 | 3.70 | 0.00 | - | - | 1 | 70.95% |
| WMS241220P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 12 | 69.74% |
| WMS241220P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.56% |
| WMS241220P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.66% |
| WMS241220P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 11 | 54.98% |
| WMS241220P00105000 | 2024-05-16 12:41PM EDT | 105.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 55.54% |
| WMS241220P00115000 | 2024-06-10 1:07PM EDT | 115.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WMS241220P00120000 | 2024-05-01 11:30AM EDT | 120.00 | 4.20 | 0.65 | 2.90 | 0.00 | - | - | 2 | 40.44% |
| WMS241220P00125000 | 2024-06-12 9:30AM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WMS241220P00130000 | 2024-05-22 12:13PM EDT | 130.00 | 2.64 | 1.65 | 5.40 | 0.00 | - | 70 | 41 | 41.42% |
| WMS241220P00135000 | 2024-05-30 10:58AM EDT | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| WMS241220P00140000 | 2024-05-30 10:55AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| WMS241220P00150000 | 2024-05-13 9:42AM EDT | 150.00 | 6.20 | 5.10 | 9.20 | 0.00 | - | 3 | 3 | 33.00% |
| WMS241220P00160000 | 2024-06-13 1:49PM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
