La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
41 065,51 +702,39 (+1,74 %)
Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM231215C00025000 | 2023-10-04 11:07AM EST | 25.00 | 14.10 | 20.20 | 20.40 | 0.00 | - | 1 | 17 | 0.00% |
| WPM231215C00030000 | 2023-11-29 11:01AM EST | 30.00 | 19.30 | 17.10 | 17.50 | 0.00 | - | 2 | 18 | 194.92% |
| WPM231215C00034000 | 2023-11-30 9:42AM EST | 34.00 | 15.20 | 13.20 | 13.50 | 0.00 | - | - | 1 | 113.28% |
| WPM231215C00035000 | 2023-11-24 12:19PM EST | 35.00 | 12.40 | 12.10 | 12.50 | 0.00 | - | 1 | 10 | 137.89% |
| WPM231215C00040000 | 2023-12-07 3:26PM EST | 40.00 | 7.90 | 7.20 | 7.50 | 0.00 | - | 12 | 330 | 63.28% |
| WPM231215C00041000 | 2023-12-04 10:08AM EST | 41.00 | 7.80 | 6.30 | 6.50 | 0.00 | - | 1 | 13 | 64.45% |
| WPM231215C00042000 | 2023-12-05 3:55PM EST | 42.00 | 6.27 | 5.30 | 5.50 | 0.00 | - | 2 | 621 | 55.47% |
| WPM231215C00043000 | 2023-12-08 12:37PM EST | 43.00 | 4.00 | 4.30 | 4.50 | -1.60 | -28.57% | 4 | 224 | 56.45% |
| WPM231215C00044000 | 2023-12-08 2:19PM EST | 44.00 | 3.29 | 3.30 | 3.50 | -0.86 | -20.72% | 23 | 249 | 46.39% |
| WPM231215C00045000 | 2023-12-08 11:23AM EST | 45.00 | 2.55 | 2.40 | 2.50 | -0.66 | -20.56% | 15 | 1,179 | 35.94% |
| WPM231215C00046000 | 2023-12-08 3:55PM EST | 46.00 | 1.62 | 1.55 | 1.70 | -0.67 | -29.26% | 20 | 861 | 34.77% |
| WPM231215C00047000 | 2023-12-08 2:44PM EST | 47.00 | 0.93 | 0.85 | 1.00 | -0.44 | -32.12% | 353 | 969 | 32.08% |
| WPM231215C00048000 | 2023-12-08 3:54PM EST | 48.00 | 0.49 | 0.40 | 0.50 | -0.41 | -45.56% | 112 | 551 | 30.27% |
| WPM231215C00049000 | 2023-12-08 2:36PM EST | 49.00 | 0.20 | 0.15 | 0.25 | -0.22 | -52.38% | 120 | 374 | 31.45% |
| WPM231215C00050000 | 2023-12-08 1:15PM EST | 50.00 | 0.07 | 0.05 | 0.15 | -0.16 | -69.57% | 5 | 4,412 | 35.06% |
| WPM231215C00051000 | 2023-12-08 1:20PM EST | 51.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 62 | 199 | 39.06% |
| WPM231215C00052000 | 2023-12-07 1:25PM EST | 52.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 75 | 40.23% |
| WPM231215C00053000 | 2023-12-06 3:07PM EST | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 82 | 46.48% |
| WPM231215C00054000 | 2023-11-29 2:57PM EST | 54.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | - | 38 | 76.76% |
| WPM231215C00055000 | 2023-11-30 3:41PM EST | 55.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 244 | 52.34% |
| WPM231215C00060000 | 2023-11-15 12:56PM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 329 | 76.56% |
| WPM231215C00065000 | 2023-10-03 1:24PM EST | 65.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 53 | 114.84% |
| WPM231215C00070000 | 2023-09-07 2:10PM EST | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 117 | 136.33% |
| WPM231215C00075000 | 2023-12-01 3:02PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 131 | 135.16% |
Options de ventepour15 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM231215P00025000 | 2023-10-16 8:30AM EST | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| WPM231215P00030000 | 2023-11-14 11:12AM EST | 30.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 155.47% |
| WPM231215P00035000 | 2023-11-27 10:51AM EST | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,497 | 126.56% |
| WPM231215P00036000 | 2023-11-17 2:26PM EST | 36.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 29 | 99.22% |
| WPM231215P00037000 | 2023-11-03 8:37AM EST | 37.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 135.55% |
| WPM231215P00038000 | 2023-11-27 11:31AM EST | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 82.03% |
| WPM231215P00039000 | 2023-12-01 3:39PM EST | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 200 | 638 | 73.83% |
| WPM231215P00040000 | 2023-11-28 1:20PM EST | 40.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 6,341 | 65.63% |
| WPM231215P00041000 | 2023-12-07 12:25PM EST | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 577 | 57.42% |
| WPM231215P00042000 | 2023-12-05 3:54PM EST | 42.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 730 | 56.84% |
| WPM231215P00043000 | 2023-12-01 12:43PM EST | 43.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 843 | 47.85% |
| WPM231215P00044000 | 2023-12-07 3:03PM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4,005 | 4,152 | 38.87% |
| WPM231215P00045000 | 2023-12-08 2:00PM EST | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 335 | 33.30% |
| WPM231215P00046000 | 2023-12-08 12:38PM EST | 46.00 | 0.31 | 0.20 | 0.25 | +0.06 | +24.00% | 2 | 290 | 28.13% |
| WPM231215P00047000 | 2023-12-08 3:18PM EST | 47.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 14 | 234 | 28.61% |
| WPM231215P00048000 | 2023-12-08 2:21PM EST | 48.00 | 1.05 | 1.05 | 1.15 | +0.45 | +75.00% | 6 | 415 | 28.71% |
| WPM231215P00049000 | 2023-12-08 2:36PM EST | 49.00 | 1.85 | 1.80 | 1.90 | +0.26 | +16.35% | 16 | 106 | 29.40% |
| WPM231215P00050000 | 2023-12-08 10:00AM EST | 50.00 | 2.60 | 2.65 | 2.80 | +0.70 | +36.84% | 5 | 250 | 32.03% |
| WPM231215P00052000 | 2023-12-04 10:25AM EST | 52.00 | 3.60 | 4.60 | 4.80 | 0.00 | - | 1 | 14 | 47.46% |
| WPM231215P00055000 | 2023-08-16 2:32PM EST | 55.00 | 13.60 | 10.50 | 11.00 | 0.00 | - | 1 | 0 | 219.04% |
| WPM231215P00065000 | 2023-05-10 1:20PM EST | 65.00 | 14.50 | 20.00 | 20.30 | 0.00 | - | - | 1 | 279.49% |
