La bourse est fermée

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
52,94+0,06 (+0,11 %)
À la clôture : 04:00PM EDT
53,16 +0,22 (+0,42 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM240621C000250002023-08-18 2:40PM EDT25.0017.0019.9020.300.00-16330.00%
WPM240621C000300002024-05-30 1:48PM EDT30.0026.4921.9023.300.00-19282.81%
WPM240621C000350002024-06-12 9:30AM EDT35.0019.5517.3018.300.00-113217.19%
WPM240621C000360002024-05-22 2:10PM EDT36.0020.6016.8019.000.00-131266.70%
WPM240621C000370002024-05-02 2:18PM EDT37.0016.2816.9020.500.00-515374.51%
WPM240621C000380002024-04-08 9:43AM EDT38.0012.800.000.000.00-180.00%
WPM240621C000390002024-04-08 10:55AM EDT39.0011.3515.5015.700.00-224272.85%
WPM240621C000400002024-06-12 3:22PM EDT40.0013.5311.0013.200.00-375146.88%
WPM240621C000410002024-05-15 11:31AM EDT41.0015.2610.3012.900.00-130197.46%
WPM240621C000420002024-05-10 9:30AM EDT42.0015.279.3011.900.00-1157184.28%
WPM240621C000430002024-05-20 10:43AM EDT43.0014.009.9010.100.00-129985.94%
WPM240621C000440002024-06-13 12:51PM EDT44.008.988.909.200.00-111187.11%
WPM240621C000450002024-06-14 3:52PM EDT45.008.007.908.20-0.20-2.44%271,46678.52%
WPM240621C000460002024-06-10 9:30AM EDT46.006.876.907.200.00-214769.92%
WPM240621C000470002024-06-12 9:30AM EDT47.007.204.708.000.00-446587.21%
WPM240621C000480002024-06-14 10:40AM EDT48.004.544.907.00-1.61-26.18%3489109.28%
WPM240621C000490002024-06-13 11:51AM EDT49.003.903.904.200.00-301,34555.86%
WPM240621C000500002024-06-14 10:31AM EDT50.003.103.003.20-0.20-6.06%2285145.51%
WPM240621C000510002024-06-13 2:08PM EDT51.002.002.102.25-0.13-6.10%7737.31%
WPM240621C000520002024-06-14 12:00PM EDT52.001.151.301.40-0.30-20.69%117531.64%
WPM240621C000530002024-06-14 3:56PM EDT53.000.750.700.80-0.13-14.77%635330.62%
WPM240621C000540002024-06-14 12:19PM EDT54.000.380.300.40-0.09-19.15%314830.13%
WPM240621C000550002024-06-14 3:07PM EDT55.000.160.100.20-0.08-33.33%2,5676,80231.45%
WPM240621C000560002024-06-13 3:42PM EDT56.000.100.050.10-0.02-16.67%45,16733.11%
WPM240621C000570002024-06-12 3:24PM EDT57.000.150.000.100.00-1011240.63%
WPM240621C000580002024-06-14 12:42PM EDT58.000.050.000.10-0.02-28.57%213847.66%
WPM240621C000590002024-06-07 1:07PM EDT59.000.100.000.050.00-46647.27%
WPM240621C000600002024-06-14 9:52AM EDT60.000.050.000.05-0.05-50.00%62,39653.13%
WPM240621C000610002024-06-03 12:54PM EDT61.000.170.000.050.00-303252.73%
WPM240621C000620002024-06-06 3:52PM EDT62.000.150.000.050.00-1217557.81%
WPM240621C000630002024-05-30 3:40PM EDT63.000.200.000.750.00-26106.25%
WPM240621C000640002024-05-22 1:56PM EDT64.000.220.000.050.00--1267.19%
WPM240621C000650002024-06-14 11:10AM EDT65.000.030.000.05+0.01+50.00%18,46771.88%
WPM240621C000660002024-06-10 3:40PM EDT66.000.050.000.050.00-141776.56%
WPM240621C000700002024-05-24 10:25AM EDT70.000.050.000.050.00-112,01993.75%
WPM240621C000750002024-05-31 12:52PM EDT75.000.050.000.050.00-332,140113.28%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM240621P000200002023-10-06 3:17PM EDT20.000.160.000.200.00-55364.06%
WPM240621P000250002024-05-13 2:33PM EDT25.000.040.001.150.00-115399.22%
WPM240621P000300002024-05-20 10:46AM EDT30.000.060.000.750.00-3533285.55%
WPM240621P000350002024-05-10 10:09AM EDT35.000.050.000.400.00-1237191.80%
WPM240621P000360002024-05-09 3:56PM EDT36.000.060.000.100.00-2562142.19%
WPM240621P000370002024-06-12 3:43PM EDT37.000.010.001.250.00-6140222.27%
WPM240621P000380002024-05-20 2:09PM EDT38.000.080.000.250.00-129145.31%
WPM240621P000390002024-04-04 11:58AM EDT39.000.230.001.000.00-10298184.96%
WPM240621P000400002024-06-10 10:30AM EDT40.000.050.000.450.00-1278142.19%
WPM240621P000410002024-05-28 11:03AM EDT41.000.050.000.450.00-295132.03%
WPM240621P000420002024-04-25 11:22AM EDT42.000.190.000.050.00-311482.81%
WPM240621P000430002024-05-15 3:40PM EDT43.000.110.000.450.00-2194111.91%
WPM240621P000440002024-05-22 3:57PM EDT44.000.680.000.050.00-532267.97%
WPM240621P000450002024-06-12 3:58PM EDT45.000.050.000.950.00-4393113.87%
WPM240621P000460002024-06-13 11:07AM EDT46.000.050.000.050.00-156553.13%
WPM240621P000470002024-06-14 9:52AM EDT47.000.050.000.20-0.05-50.00%133759.77%
WPM240621P000480002024-06-12 3:54PM EDT48.000.100.000.100.00-630451.37%
WPM240621P000490002024-06-12 3:53PM EDT49.000.100.050.100.00-5581,35142.77%
WPM240621P000500002024-06-14 3:06PM EDT50.000.100.050.15-0.05-33.33%11,90438.09%
WPM240621P000510002024-06-14 2:59PM EDT51.000.210.100.20-0.04-16.00%64931.45%
WPM240621P000520002024-06-14 3:59PM EDT52.000.350.300.40-0.13-27.08%192829.10%
WPM240621P000530002024-06-14 2:59PM EDT53.000.870.700.80-0.03-3.33%179728.42%
WPM240621P000540002024-06-14 3:16PM EDT54.001.491.301.45+0.23+18.25%447629.69%
WPM240621P000550002024-06-14 3:33PM EDT55.002.352.102.25-0.26-9.96%342,16430.86%
WPM240621P000560002024-06-14 3:36PM EDT56.003.223.003.20-0.46-12.50%20310536.33%
WPM240621P000570002024-06-07 2:16PM EDT57.004.583.904.200.00-146344.14%
WPM240621P000580002024-06-12 3:56PM EDT58.004.524.905.200.00-74751.56%
WPM240621P000590002024-05-21 2:51PM EDT59.002.705.906.900.00--174.41%
WPM240621P000600002024-06-11 11:43AM EDT60.007.096.907.800.00-103178.52%
WPM240621P000610002024-05-22 11:25AM EDT61.004.607.908.200.00--071.88%
WPM240621P000620002024-05-22 11:35AM EDT62.005.508.909.200.00--078.13%
WPM240621P000640002024-05-21 12:08PM EDT64.007.109.6012.400.00--0170.02%
WPM240621P000650002023-05-23 12:34PM EDT65.0019.1921.9022.700.00-100526.56%
WPM240621P000660002024-05-22 10:41AM EDT66.009.0011.0013.200.00--5101.17%