Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EST. Marché ouvert.
Options d’achatpour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM230616C00015000 | 2022-10-27 9:12AM EST | 15.00 | 19.00 | 23.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| WPM230616C00018000 | 2022-10-31 9:43AM EST | 18.00 | 15.50 | 20.70 | 21.60 | 0.00 | - | 3 | 3 | 0.00% |
| WPM230616C00020000 | 2023-01-19 9:57AM EST | 20.00 | 24.70 | 25.30 | 25.80 | 0.00 | - | 4 | 5 | 73.83% |
| WPM230616C00025000 | 2022-11-30 9:30AM EST | 25.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WPM230616C00026000 | 2022-10-21 9:00AM EST | 26.00 | 7.90 | 12.00 | 12.40 | 0.00 | - | 15 | 10 | 0.00% |
| WPM230616C00027000 | 2022-10-24 8:36AM EST | 27.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WPM230616C00028000 | 2022-12-14 12:50PM EST | 28.00 | 13.00 | 16.90 | 17.20 | 0.00 | - | 1 | 627 | 0.00% |
| WPM230616C00029000 | 2022-12-23 12:41PM EST | 29.00 | 12.35 | 16.50 | 17.00 | 0.00 | - | 10 | 10 | 50.98% |
| WPM230616C00030000 | 2023-01-24 1:05PM EST | 30.00 | 15.90 | 15.70 | 15.90 | 0.00 | - | 1 | 418 | 51.95% |
| WPM230616C00031000 | 2022-12-05 10:40AM EST | 31.00 | 9.80 | 11.90 | 12.10 | 0.00 | - | 2 | 0 | 0.00% |
| WPM230616C00032000 | 2022-12-30 10:02AM EST | 32.00 | 8.85 | 14.10 | 14.40 | 0.00 | - | 2 | 111 | 52.88% |
| WPM230616C00033000 | 2023-01-20 3:30PM EST | 33.00 | 12.90 | 12.90 | 13.20 | 0.00 | - | 10 | 32 | 48.49% |
| WPM230616C00034000 | 2023-01-13 12:33PM EST | 34.00 | 11.63 | 12.00 | 12.30 | 0.00 | - | 10 | 25 | 46.92% |
| WPM230616C00035000 | 2023-01-26 10:56AM EST | 35.00 | 11.60 | 11.10 | 11.30 | 0.00 | - | 80 | 378 | 43.56% |
| WPM230616C00036000 | 2022-12-30 10:02AM EST | 36.00 | 6.05 | 10.50 | 10.80 | 0.00 | - | 2 | 4 | 47.61% |
| WPM230616C00037000 | 2023-01-25 12:11PM EST | 37.00 | 10.55 | 9.40 | 9.60 | 0.00 | - | 1 | 130 | 41.28% |
| WPM230616C00038000 | 2023-01-27 1:10PM EST | 38.00 | 8.90 | 8.60 | 8.80 | 0.00 | - | 1 | 69 | 40.43% |
| WPM230616C00039000 | 2023-01-25 2:58PM EST | 39.00 | 8.89 | 7.80 | 8.00 | 0.00 | - | 2 | 95 | 39.31% |
| WPM230616C00040000 | 2023-01-30 10:45AM EST | 40.00 | 7.19 | 7.00 | 7.20 | +0.19 | +2.71% | 1 | 328 | 37.92% |
| WPM230616C00041000 | 2023-01-17 9:51AM EST | 41.00 | 6.01 | 6.30 | 6.60 | 0.00 | - | 1 | 37 | 38.37% |
| WPM230616C00042000 | 2023-01-27 12:07PM EST | 42.00 | 5.80 | 5.60 | 5.80 | 0.00 | - | 1 | 99 | 36.40% |
| WPM230616C00043000 | 2023-01-30 12:55PM EST | 43.00 | 5.11 | 5.00 | 5.20 | -0.02 | -0.39% | 72 | 479 | 36.13% |
| WPM230616C00044000 | 2023-01-27 11:42AM EST | 44.00 | 4.55 | 4.40 | 4.60 | 0.00 | - | 1 | 104 | 35.49% |
| WPM230616C00045000 | 2023-01-30 12:14PM EST | 45.00 | 4.10 | 3.90 | 4.10 | -0.06 | -1.44% | 127 | 903 | 35.40% |
| WPM230616C00047000 | 2023-01-30 9:50AM EST | 47.00 | 3.20 | 2.95 | 3.10 | +0.06 | +1.91% | 1 | 3,288 | 34.18% |
| WPM230616C00050000 | 2023-01-30 12:59PM EST | 50.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 14 | 1,592 | 33.33% |
| WPM230616C00055000 | 2023-01-27 3:40PM EST | 55.00 | 0.92 | 0.80 | 0.95 | 0.00 | - | 86 | 1,906 | 33.30% |
| WPM230616C00060000 | 2023-01-27 3:41PM EST | 60.00 | 0.38 | 0.35 | 0.45 | 0.00 | - | 11 | 612 | 33.89% |
Options de ventepour16 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM230616P00015000 | 2022-11-09 12:53PM EST | 15.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 99 | 87.50% |
| WPM230616P00018000 | 2023-01-17 3:57PM EST | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 61.33% |
| WPM230616P00020000 | 2022-11-17 9:56AM EST | 20.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 4 | 100 | 70.90% |
| WPM230616P00022000 | 2022-12-14 2:39PM EST | 22.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 63.38% |
| WPM230616P00023000 | 2023-01-25 9:30AM EST | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 31 | 50.39% |
| WPM230616P00024000 | 2022-12-30 11:46AM EST | 24.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 52.73% |
| WPM230616P00025000 | 2023-01-27 9:30AM EST | 25.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 685 | 53.32% |
| WPM230616P00026000 | 2023-01-20 9:30AM EST | 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 15 | 50.29% |
| WPM230616P00027000 | 2022-12-30 2:16PM EST | 27.00 | 0.44 | 0.05 | 0.20 | 0.00 | - | 10 | 52 | 49.90% |
| WPM230616P00028000 | 2023-01-26 1:36PM EST | 28.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 1,324 | 46.97% |
| WPM230616P00029000 | 2023-01-17 3:44PM EST | 29.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 8 | 89 | 46.09% |
| WPM230616P00030000 | 2023-01-27 10:07AM EST | 30.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 6 | 234 | 44.97% |
| WPM230616P00031000 | 2023-01-27 10:39AM EST | 31.00 | 0.27 | 0.10 | 0.35 | 0.00 | - | 3 | 10 | 43.60% |
| WPM230616P00032000 | 2023-01-27 2:55PM EST | 32.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 4 | 79 | 40.63% |
| WPM230616P00033000 | 2023-01-27 11:07AM EST | 33.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 4 | 8 | 39.06% |
| WPM230616P00034000 | 2023-01-27 11:09AM EST | 34.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 6 | 34 | 38.48% |
| WPM230616P00035000 | 2023-01-26 2:48PM EST | 35.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 4 | 59 | 37.55% |
| WPM230616P00036000 | 2023-01-26 1:56PM EST | 36.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 1 | 43 | 35.45% |
| WPM230616P00037000 | 2023-01-26 1:56PM EST | 37.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 1 | 57 | 35.65% |
| WPM230616P00038000 | 2023-01-27 2:01PM EST | 38.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 4 | 161 | 34.62% |
| WPM230616P00039000 | 2023-01-25 2:58PM EST | 39.00 | 1.02 | 1.10 | 1.20 | 0.00 | - | 2 | 33 | 33.94% |
| WPM230616P00040000 | 2023-01-27 11:28AM EST | 40.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 4 | 162 | 32.91% |
| WPM230616P00041000 | 2023-01-30 12:19PM EST | 41.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 3 | 460 | 32.67% |
| WPM230616P00042000 | 2023-01-25 10:14AM EST | 42.00 | 1.77 | 1.90 | 2.00 | 0.00 | - | 10 | 66 | 32.01% |
| WPM230616P00043000 | 2023-01-18 10:56AM EST | 43.00 | 2.85 | 2.25 | 2.35 | 0.00 | - | 6 | 18 | 31.45% |
| WPM230616P00044000 | 2023-01-25 2:58PM EST | 44.00 | 2.37 | 2.65 | 2.75 | 0.00 | - | 16 | 30 | 30.96% |
| WPM230616P00045000 | 2023-01-27 12:39PM EST | 45.00 | 3.00 | 3.10 | 3.20 | 0.00 | - | 4 | 28 | 30.52% |
| WPM230616P00047000 | 2023-01-27 3:46PM EST | 47.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 3 | 25 | 30.23% |
| WPM230616P00050000 | 2023-01-27 9:31AM EST | 50.00 | 6.00 | 6.00 | 6.20 | 0.00 | - | 5 | 537 | 29.03% |
| WPM230616P00055000 | 2023-01-25 2:58PM EST | 55.00 | 9.16 | 9.90 | 10.10 | 0.00 | - | - | 2 | 26.32% |
© 2023 Yahoo. Tous droits réservés.
