La bourse est fermée

Wheaton Precious Metals Corp. (WPM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,62-0,71 (-1,63 %)
À partir de 12:41PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM240119C000150002023-09-25 10:42AM EDT15.0027.6027.7027.90-0.60-2.13%12099.80%
WPM240119C000200002023-07-24 10:37AM EDT20.0024.3023.0023.200.00-218391.60%
WPM240119C000230002023-01-20 4:29PM EDT23.0023.0019.9020.400.00-11178.86%
WPM240119C000250002023-09-14 10:04AM EDT25.0018.0017.9018.200.00-16866.31%
WPM240119C000280002023-09-08 9:38AM EDT28.0014.6015.0015.300.00-349857.72%
WPM240119C000300002023-09-08 12:19PM EDT30.0012.9113.1013.300.00-297851.47%
WPM240119C000330002023-09-21 1:46PM EDT33.0011.4010.3010.500.00-119446.73%
WPM240119C000350002023-09-22 10:20AM EDT35.009.908.608.700.00-369242.48%
WPM240119C000380002023-09-25 9:30AM EDT38.006.306.106.30-0.50-7.35%21,06038.70%
WPM240119C000400002023-09-20 2:40PM EDT40.006.504.704.800.00-11,51835.69%
WPM240119C000410002023-09-08 2:56PM EDT41.004.164.104.200.00-27835.25%
WPM240119C000420002023-09-25 11:01AM EDT42.003.373.503.60-1.13-25.11%11,31534.35%
WPM240119C000430002023-09-21 2:43PM EDT43.003.603.003.100.00-116434.01%
WPM240119C000440002023-09-22 2:48PM EDT44.003.002.552.650.00-114633.69%
WPM240119C000450002023-09-25 12:23PM EDT45.002.202.152.20-0.45-16.98%161,75432.89%
WPM240119C000460002023-09-25 10:39AM EDT46.001.741.801.85-0.41-19.07%130132.67%
WPM240119C000470002023-09-22 9:36AM EDT47.002.091.501.550.00-201,69532.52%
WPM240119C000480002023-09-25 10:56AM EDT48.001.201.201.30-0.50-29.41%158932.50%
WPM240119C000490002023-09-20 11:06AM EDT49.001.751.051.100.00-217632.67%
WPM240119C000500002023-09-25 10:38AM EDT50.000.830.850.90-0.32-27.83%315,17632.45%
WPM240119C000550002023-09-22 9:39AM EDT55.000.550.350.400.00-121,88333.96%
WPM240119C000600002023-09-25 10:25AM EDT60.000.200.150.25-0.06-23.08%12,47837.74%
WPM240119C000650002023-09-20 11:12AM EDT65.000.100.050.700.00-591855.91%
WPM240119C000700002023-09-20 11:07AM EDT70.000.100.050.150.00-101,28145.80%
WPM240119C000750002023-09-12 9:57AM EDT75.000.050.050.100.00-18,17747.66%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM240119P000150002023-06-29 2:21PM EDT15.000.100.000.100.00-5782.42%
WPM240119P000200002023-07-20 10:11AM EDT20.000.050.000.100.00-108860.94%
WPM240119P000230002023-09-08 2:56PM EDT23.000.050.050.750.00-22,29873.93%
WPM240119P000250002023-09-01 3:07PM EDT25.000.100.050.750.00-3515565.43%
WPM240119P000280002023-07-20 2:36PM EDT28.000.200.150.300.00-242950.20%
WPM240119P000300002023-09-19 3:40PM EDT30.000.200.050.350.00-1020245.07%
WPM240119P000330002023-09-20 10:25AM EDT33.000.220.250.350.00-11,47535.21%
WPM240119P000350002023-09-22 9:39AM EDT35.000.390.450.500.00-51,31232.20%
WPM240119P000380002023-09-22 2:05PM EDT38.000.800.951.050.00-169930.49%
WPM240119P000400002023-09-25 11:24AM EDT40.001.601.551.60+0.35+28.00%20049529.13%
WPM240119P000410002023-09-15 2:15PM EDT41.001.501.851.950.00-228428.47%
WPM240119P000420002023-09-22 10:00AM EDT42.001.852.302.400.00-33,27028.30%
WPM240119P000430002023-09-12 1:31PM EDT43.002.602.752.850.00-210627.53%
WPM240119P000440002023-09-21 12:03PM EDT44.002.953.303.400.00-424727.20%
WPM240119P000450002023-09-22 1:52PM EDT45.003.353.904.000.00-273826.76%
WPM240119P000460002023-09-15 10:11AM EDT46.003.714.504.700.00-4012126.83%
WPM240119P000470002023-08-30 9:51AM EDT47.004.404.104.400.00-22589.18%
WPM240119P000480002023-09-25 11:17AM EDT48.006.106.006.10+0.40+7.02%117325.12%
WPM240119P000490002023-09-25 9:30AM EDT49.006.426.806.90+0.02+0.31%2724.56%
WPM240119P000500002023-09-19 11:27AM EDT50.006.557.607.800.00-140025.05%
WPM240119P000550002023-09-18 10:35AM EDT55.0010.8012.3012.400.00-2220.31%
WPM240119P000600002023-06-22 2:03PM EDT60.0017.3215.5016.000.00-100.00%
WPM240119P000650002023-02-09 12:32PM EDT65.0021.6524.3024.900.00-5080.05%