La bourse est fermée

Wheaton Precious Metals Corp. (WPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,62+1,26 (+3,91 %)
À partir de 02:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM230120C000200002022-09-30 11:07AM EDT20.0013.2113.9014.100.00-232868.85%
WPM230120C000230002022-09-26 1:36PM EDT23.006.6011.1011.300.00-4560.45%
WPM230120C000240002022-09-26 1:14PM EDT24.006.0010.2010.400.00--558.20%
WPM230120C000250002022-10-03 10:42AM EDT25.009.289.309.50+2.16+30.34%293155.62%
WPM230120C000260002022-09-26 1:26PM EDT26.004.508.408.600.00-41952.78%
WPM230120C000270002022-09-26 3:10PM EDT27.004.107.607.800.00-6951.76%
WPM230120C000280002022-10-03 10:34AM EDT28.006.706.807.00+0.55+8.94%24450.17%
WPM230120C000290002022-09-26 1:45PM EDT29.002.756.006.200.00-71849.81%
WPM230120C000300002022-10-03 10:04AM EDT30.005.225.305.50+0.53+11.30%72,64648.73%
WPM230120C000310002022-09-30 9:42AM EDT31.004.504.704.90+0.80+21.62%43848.61%
WPM230120C000320002022-10-03 10:42AM EDT32.004.064.104.20+1.08+36.24%215346.39%
WPM230120C000330002022-09-30 11:29AM EDT33.003.243.503.700.00-1222846.44%
WPM230120C000340002022-09-30 3:59PM EDT34.002.452.953.200.00-5311245.83%
WPM230120C000350002022-10-03 1:28PM EDT35.002.602.502.70+0.50+23.81%1192,65744.58%
WPM230120C000360002022-09-30 11:30AM EDT36.002.202.152.30+0.20+10.00%41844.12%
WPM230120C000370002022-09-29 1:06PM EDT37.001.201.801.950.00-227343.75%
WPM230120C000400002022-10-03 1:50PM EDT40.001.101.001.15+0.29+35.80%2774,59742.82%
WPM230120C000450002022-10-03 12:07PM EDT45.000.450.400.50+0.10+28.57%714,45443.56%
WPM230120C000500002022-10-03 11:44AM EDT50.000.170.150.20+0.02+13.33%78,26343.65%
WPM230120C000550002022-09-30 1:19PM EDT55.000.060.050.100.00-52,46745.70%
WPM230120C000600002022-09-23 10:00AM EDT60.000.050.000.150.00-12,74055.47%
WPM230120C000650002022-09-21 2:32PM EDT65.000.050.000.000.00-10073425.00%
WPM230120C000700002022-09-23 10:28AM EDT70.000.050.000.150.00-1061360.35%
WPM230120C000750002022-10-03 11:21AM EDT75.000.020.000.10-0.03-60.00%1562861.72%
WPM230120C000800002022-09-29 11:40AM EDT80.000.030.000.050.00-31,77860.94%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM230120P000200002022-09-26 12:45PM EDT20.000.300.100.400.00-1112062.50%
WPM230120P000240002022-09-26 3:55PM EDT24.000.900.350.450.00-219151.37%
WPM230120P000250002022-09-28 11:23AM EDT25.000.810.450.500.00-146648.15%
WPM230120P000270002022-10-03 10:11AM EDT27.000.800.700.80-0.80-50.00%1245.90%
WPM230120P000280002022-10-03 12:31PM EDT28.000.970.901.00-0.56-36.60%5044.90%
WPM230120P000290002022-09-29 2:29PM EDT29.001.851.151.250.00-47544.14%
WPM230120P000300002022-09-28 9:49AM EDT30.002.521.401.550.00-102,59243.56%
WPM230120P000310002022-09-28 11:03AM EDT31.002.901.751.850.00-111942.24%
WPM230120P000320002022-10-03 9:30AM EDT32.002.302.152.25-2.20-48.89%1041.75%
WPM230120P000330002022-09-26 10:59AM EDT33.004.602.552.700.00-111141.24%
WPM230120P000340002022-09-23 12:14PM EDT34.005.503.003.200.00-2240.72%
WPM230120P000350002022-10-03 11:55AM EDT35.003.753.603.70-0.75-16.67%87,40139.50%
WPM230120P000360002022-09-30 1:13PM EDT36.004.904.204.400.00-22340.33%
WPM230120P000370002022-09-27 1:52PM EDT37.007.904.805.000.00--439.11%
WPM230120P000400002022-10-03 11:18AM EDT40.007.207.107.20-1.10-13.25%1222,55237.31%
WPM230120P000450002022-09-26 2:49PM EDT45.0016.1011.4011.600.00-72,63935.60%
WPM230120P000500002022-09-26 9:53AM EDT50.0019.9716.2016.500.00-11040.04%
WPM230120P000550002022-09-07 9:39AM EDT55.0023.8421.2021.400.00-1237.89%
WPM230120P000600002022-08-30 11:24AM EDT60.0029.3028.3028.800.00-11106.64%
WPM230120P000650002021-12-20 10:30AM EDT65.0024.6024.2526.350.00--130.00%
WPM230120P000700002022-05-20 10:12AM EDT70.0029.0030.9032.900.00-140.00%
WPM230120P000750002021-11-10 7:56AM EDT75.0032.0232.7536.750.00-120.00%
WPM230120P000800002022-03-29 11:29AM EDT80.0033.2034.1036.700.00-5300.00%