La bourse est fermée
Dow Jones
39 558,11 +126,60 (+0,32 %) Nasdaq
16 511,18 +122,94 (+0,75 %) Nikkei 225
38 356,06 +176,60 (+0,46 %) EUR/USD
1,0823 +0,0029 (+0,27 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
56 961,80 -1 306,39 (-2,24 %)
Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240517C00015000 | 2024-05-08 11:04AM EDT | 15.00 | 8.60 | 8.10 | 11.90 | 0.00 | - | 2 | 7 | 309.38% |
| WOLF240517C00016000 | 2024-05-08 11:04AM EDT | 16.00 | 7.60 | 8.70 | 9.70 | 0.00 | - | - | 0 | 338.28% |
| WOLF240517C00017000 | 2024-05-10 10:54AM EDT | 17.00 | 7.40 | 5.70 | 9.40 | 0.00 | - | - | 0 | 517.97% |
| WOLF240517C00017500 | 2024-03-20 2:07PM EDT | 17.50 | 9.30 | 4.80 | 5.80 | 0.00 | - | 1 | 55 | 0.00% |
| WOLF240517C00018000 | 2024-05-10 10:54AM EDT | 18.00 | 6.40 | 4.80 | 7.00 | 0.00 | - | 2 | 0 | 214.06% |
| WOLF240517C00019500 | 2024-05-02 3:22PM EDT | 19.50 | 4.40 | 5.20 | 6.60 | 0.00 | - | - | 0 | 251.56% |
| WOLF240517C00020000 | 2024-05-14 12:01PM EDT | 20.00 | 5.80 | 4.70 | 5.00 | +1.10 | +23.40% | 1 | 51 | 93.75% |
| WOLF240517C00020500 | 2024-04-22 1:13PM EDT | 20.50 | 5.20 | 2.70 | 4.50 | 0.00 | - | - | 0 | 142.97% |
| WOLF240517C00021000 | 2024-05-02 11:38AM EDT | 21.00 | 2.10 | 2.40 | 4.00 | 0.00 | - | 44 | 71 | 129.69% |
| WOLF240517C00021500 | 2024-05-09 9:58AM EDT | 21.50 | 3.05 | 3.30 | 5.50 | 0.00 | - | 4 | 43 | 245.31% |
| WOLF240517C00022000 | 2024-05-14 11:30AM EDT | 22.00 | 4.00 | 2.85 | 3.10 | +1.75 | +77.78% | 7 | 347 | 97.27% |
| WOLF240517C00022500 | 2024-05-10 10:18AM EDT | 22.50 | 2.42 | 2.40 | 3.30 | 0.00 | - | 1 | 0 | 139.26% |
| WOLF240517C00023000 | 2024-05-14 3:58PM EDT | 23.00 | 2.30 | 1.80 | 2.60 | +0.20 | +9.52% | 1 | 0 | 103.13% |
| WOLF240517C00023500 | 2024-05-14 9:52AM EDT | 23.50 | 1.91 | 0.70 | 1.80 | +0.79 | +70.54% | 4 | 0 | 98.05% |
| WOLF240517C00024000 | 2024-05-14 10:54AM EDT | 24.00 | 1.69 | 1.30 | 1.45 | +0.98 | +138.03% | 19 | 0 | 87.50% |
| WOLF240517C00024500 | 2024-05-14 2:49PM EDT | 24.50 | 1.30 | 0.95 | 1.15 | +0.81 | +165.31% | 39 | 279 | 84.38% |
| WOLF240517C00025000 | 2024-05-14 3:51PM EDT | 25.00 | 0.85 | 0.80 | 0.90 | +0.50 | +142.86% | 148 | 0 | 89.26% |
| WOLF240517C00025500 | 2024-05-14 12:46PM EDT | 25.50 | 0.90 | 0.60 | 0.75 | +0.63 | +233.33% | 46 | 411 | 92.19% |
| WOLF240517C00026000 | 2024-05-14 3:59PM EDT | 26.00 | 0.50 | 0.45 | 0.55 | +0.30 | +150.00% | 161 | 421 | 91.60% |
| WOLF240517C00026500 | 2024-05-14 3:35PM EDT | 26.50 | 0.45 | 0.35 | 0.45 | +0.15 | +50.00% | 957 | 0 | 95.51% |
| WOLF240517C00027000 | 2024-05-14 3:35PM EDT | 27.00 | 0.35 | 0.25 | 0.35 | +0.25 | +250.00% | 1,701 | 562 | 96.48% |
| WOLF240517C00027500 | 2024-05-14 3:10PM EDT | 27.50 | 0.32 | 0.20 | 0.30 | +0.22 | +220.00% | 387 | 263 | 101.56% |
| WOLF240517C00028000 | 2024-05-14 3:50PM EDT | 28.00 | 0.15 | 0.15 | 0.25 | +0.07 | +87.50% | 352 | 0 | 104.49% |
| WOLF240517C00028500 | 2024-05-14 3:57PM EDT | 28.50 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 488 | 0 | 105.47% |
| WOLF240517C00029000 | 2024-05-14 1:20PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | +0.14 | +233.33% | 11 | 179 | 103.52% |
| WOLF240517C00029500 | 2024-05-14 2:27PM EDT | 29.50 | 0.20 | 0.05 | 0.15 | +0.15 | +300.00% | 29 | 0 | 111.72% |
| WOLF240517C00030000 | 2024-05-14 2:54PM EDT | 30.00 | 0.12 | 0.05 | 0.15 | +0.07 | +140.00% | 133 | 0 | 120.31% |
| WOLF240517C00030500 | 2024-05-14 12:01PM EDT | 30.50 | 0.20 | 0.05 | 0.15 | +0.15 | +300.00% | 876 | 0 | 128.13% |
| WOLF240517C00031000 | 2024-05-14 11:01AM EDT | 31.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 0 | 142.19% |
| WOLF240517C00032000 | 2024-05-14 12:40PM EDT | 32.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 5 | 0 | 150.00% |
| WOLF240517C00033000 | 2024-05-14 11:05AM EDT | 33.00 | 0.10 | 0.00 | 0.30 | +0.07 | +233.33% | 51 | 0 | 178.91% |
| WOLF240517C00034000 | 2024-05-14 2:56PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 0 | 140.63% |
| WOLF240517C00035000 | 2024-05-14 1:14PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 153 | 0 | 151.56% |
| WOLF240517C00040000 | 2024-05-09 10:20AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 198.44% |
| WOLF240517C00045000 | 2024-05-14 10:08AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 5,849 | 262.50% |
| WOLF240517C00050000 | 2024-05-03 3:12PM EDT | 50.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 1,487 | 429.30% |
| WOLF240517C00055000 | 2024-05-08 11:55AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 610 | 464.06% |
| WOLF240517C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 500.39% |
| WOLF240517C00065000 | 2024-04-22 2:08PM EDT | 65.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 27 | 0 | 546.09% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240517P00012500 | 2024-04-30 10:49AM EDT | 12.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 581.25% |
| WOLF240517P00015000 | 2024-05-06 10:18AM EDT | 15.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 395.31% |
| WOLF240517P00016000 | 2024-05-08 10:58AM EDT | 16.00 | 0.23 | 0.00 | 0.85 | 0.00 | - | 20 | 0 | 355.08% |
| WOLF240517P00017000 | 2024-05-08 12:37PM EDT | 17.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 200 | 0 | 392.19% |
| WOLF240517P00017500 | 2024-05-14 12:17PM EDT | 17.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 181.25% |
| WOLF240517P00018000 | 2024-05-10 10:23AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 0 | 150.00% |
| WOLF240517P00018500 | 2024-05-13 1:01PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 0 | 139.06% |
| WOLF240517P00019000 | 2024-05-14 10:19AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 161 | 128.13% |
| WOLF240517P00019500 | 2024-05-13 12:03PM EDT | 19.50 | 0.05 | 0.00 | 1.80 | 0.00 | - | 59 | 0 | 304.69% |
| WOLF240517P00020000 | 2024-05-14 3:27PM EDT | 20.00 | 0.04 | 0.00 | 0.15 | +0.02 | +100.00% | 16 | 5,851 | 131.25% |
| WOLF240517P00020500 | 2024-05-13 2:07PM EDT | 20.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 96.88% |
| WOLF240517P00021000 | 2024-05-13 2:56PM EDT | 21.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 85.94% |
| WOLF240517P00021500 | 2024-05-13 1:56PM EDT | 21.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 0 | 101.95% |
| WOLF240517P00022000 | 2024-05-14 3:49PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 46 | 0 | 89.45% |
| WOLF240517P00022500 | 2024-05-14 3:57PM EDT | 22.50 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 140 | 0 | 86.72% |
| WOLF240517P00023000 | 2024-05-14 12:39PM EDT | 23.00 | 0.20 | 0.20 | 0.45 | -0.19 | -48.72% | 22 | 985 | 98.44% |
| WOLF240517P00023500 | 2024-05-14 1:02PM EDT | 23.50 | 0.26 | 0.30 | 0.40 | -0.29 | -52.73% | 23 | 451 | 85.16% |
| WOLF240517P00024000 | 2024-05-14 1:39PM EDT | 24.00 | 0.45 | 0.45 | 1.15 | -0.30 | -40.00% | 52 | 0 | 115.04% |
| WOLF240517P00024500 | 2024-05-14 12:23PM EDT | 24.50 | 0.50 | 0.65 | 0.80 | -0.50 | -50.00% | 40 | 0 | 85.94% |
| WOLF240517P00025000 | 2024-05-14 3:15PM EDT | 25.00 | 0.95 | 0.80 | 1.10 | -0.55 | -36.67% | 1,019 | 5,737 | 83.40% |
| WOLF240517P00025500 | 2024-05-14 3:54PM EDT | 25.50 | 1.35 | 0.85 | 1.80 | +0.10 | +8.00% | 24 | 0 | 91.21% |
| WOLF240517P00026000 | 2024-05-14 3:02PM EDT | 26.00 | 1.55 | 1.55 | 1.75 | +0.05 | +3.33% | 7 | 0 | 90.63% |
| WOLF240517P00026500 | 2024-05-06 11:41AM EDT | 26.50 | 1.85 | 1.95 | 3.00 | 0.00 | - | 5 | 0 | 140.23% |
| WOLF240517P00027000 | 2024-05-06 3:21PM EDT | 27.00 | 1.95 | 2.10 | 2.55 | 0.00 | - | 1 | 9 | 77.34% |
| WOLF240517P00027500 | 2024-05-06 1:32PM EDT | 27.50 | 2.05 | 2.80 | 3.00 | 0.00 | - | - | 0 | 99.90% |
| WOLF240517P00028000 | 2024-05-13 3:37PM EDT | 28.00 | 4.21 | 3.20 | 4.90 | 0.00 | - | 1 | 16 | 191.21% |
| WOLF240517P00029000 | 2024-04-26 1:53PM EDT | 29.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 112.50% |
| WOLF240517P00030000 | 2024-05-14 11:15AM EDT | 30.00 | 4.40 | 5.10 | 5.40 | -0.65 | -12.87% | 4 | 0 | 117.19% |
| WOLF240517P00030500 | 2024-05-13 1:54PM EDT | 30.50 | 6.60 | 4.20 | 7.50 | 0.00 | - | 1 | 1 | 149.22% |
| WOLF240517P00031000 | 2024-05-14 10:22AM EDT | 31.00 | 6.00 | 6.10 | 6.50 | -0.20 | -3.23% | 1 | 0 | 146.09% |
| WOLF240517P00032000 | 2024-04-25 10:04AM EDT | 32.00 | 8.70 | 5.10 | 7.50 | 0.00 | - | - | 0 | 202.93% |
| WOLF240517P00033000 | 2024-04-22 12:18PM EDT | 33.00 | 10.42 | 6.10 | 8.40 | 0.00 | - | - | 0 | 199.80% |
| WOLF240517P00035000 | 2024-05-14 11:41AM EDT | 35.00 | 9.28 | 10.00 | 12.30 | -2.43 | -20.75% | 1 | 0 | 348.05% |
| WOLF240517P00040000 | 2024-05-03 9:34AM EDT | 40.00 | 15.40 | 14.40 | 15.30 | 0.00 | - | 2 | 21 | 260.94% |
| WOLF240517P00045000 | 2024-05-03 1:46PM EDT | 45.00 | 20.00 | 20.00 | 21.90 | 0.00 | - | 139 | 123 | 454.30% |
| WOLF240517P00050000 | 2024-02-02 1:44PM EDT | 50.00 | 24.40 | 22.00 | 22.30 | 0.00 | - | 3 | 69 | 0.00% |
| WOLF240517P00055000 | 2024-01-23 4:11PM EDT | 55.00 | 19.70 | 30.10 | 32.40 | 0.00 | - | 5 | 3 | 598.63% |
| WOLF240517P00060000 | 2024-01-24 11:31AM EDT | 60.00 | 24.80 | 34.50 | 37.80 | 0.00 | - | 1 | 0 | 623.44% |
| WOLF240517P00065000 | 2024-01-11 2:10PM EDT | 65.00 | 30.00 | 34.10 | 38.00 | 0.00 | - | 1 | 0 | 0.00% |
