La bourse est fermée
CAC 40
6 569,16-97,10(-1,46 %)Euro Stoxx 50
4 083,37-74,77(-1,80 %)Dow Jones
33 290,08-533,37(-1,58 %)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,65-0,71 (-1,60 %)
À la clôture : 4:00PM EDT
43,61 -0,04 (-0,09 %)
Échanges après Bourse : 04:19PM EDT
Échanges après Bourse : 04:19PM EDT
Options d’achatpour18 juin 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM210618C00020000 | 2021-05-24 10:38AM EDT | 20.00 | 27.20 | 23.10 | 24.95 | 0.00 | - | 1 | 15 | 959.38% |
| WPM210618C00025000 | 2021-05-19 9:38AM EDT | 25.00 | 22.50 | 18.25 | 20.25 | 0.00 | - | 2 | 0 | 807.03% |
| WPM210618C00030000 | 2021-06-18 1:57PM EDT | 30.00 | 14.20 | 13.50 | 13.95 | 0.00 | - | 23 | 41 | 373.44% |
| WPM210618C00035000 | 2021-06-18 3:23PM EDT | 35.00 | 9.13 | 8.65 | 8.80 | -0.19 | -2.04% | 9 | 406 | 238.28% |
| WPM210618C00039000 | 2021-06-15 3:32PM EDT | 39.00 | 7.97 | 4.60 | 5.10 | 0.00 | - | 2 | 0 | 175.00% |
| WPM210618C00040000 | 2021-06-18 3:12PM EDT | 40.00 | 4.09 | 3.60 | 3.80 | -0.14 | -3.31% | 128 | 3,856 | 103.13% |
| WPM210618C00041000 | 2021-06-14 11:37AM EDT | 41.00 | 3.24 | 2.50 | 3.45 | 0.00 | - | 1 | 6 | 137.89% |
| WPM210618C00042000 | 2021-06-08 3:25PM EDT | 42.00 | 5.32 | 1.64 | 2.12 | 0.00 | - | 5 | 5 | 89.26% |
| WPM210618C00042500 | 2021-06-18 10:42AM EDT | 42.50 | 2.22 | 1.15 | 1.61 | -3.64 | -62.12% | 2 | 2 | 72.27% |
| WPM210618C00043000 | 2021-06-11 11:52AM EDT | 43.00 | 5.11 | 0.50 | 0.75 | 0.00 | - | 5 | 17 | 36.33% |
| WPM210618C00044000 | 2021-06-18 3:03PM EDT | 44.00 | 0.17 | 0.00 | 0.06 | -0.42 | -71.19% | 582 | 1,759 | 20.12% |
| WPM210618C00045000 | 2021-06-18 3:30PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 722 | 3,692 | 32.03% |
| WPM210618C00045500 | 2021-06-18 2:35PM EDT | 45.50 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 136 | 138 | 53.91% |
| WPM210618C00046000 | 2021-06-18 2:31PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 105 | 112 | 56.25% |
| WPM210618C00046500 | 2021-06-17 3:41PM EDT | 46.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 35 | 47 | 78.91% |
| WPM210618C00047000 | 2021-06-18 10:45AM EDT | 47.00 | 0.05 | 0.00 | 0.13 | +0.04 | +400.00% | 3 | 174 | 93.75% |
| WPM210618C00047500 | 2021-06-18 2:47PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 28 | 395 | 68.75% |
| WPM210618C00048000 | 2021-06-18 1:08PM EDT | 48.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 7 | 233 | 98.44% |
| WPM210618C00048500 | 2021-06-18 12:01PM EDT | 48.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 382 | 81.25% |
| WPM210618C00049000 | 2021-06-18 9:55AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 16 | 345 | 112.50% |
| WPM210618C00049500 | 2021-06-16 3:44PM EDT | 49.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 102 | 126.56% |
| WPM210618C00050000 | 2021-06-18 3:02PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,621 | 103.13% |
| WPM210618C00051000 | 2021-06-17 11:27AM EDT | 51.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 8 | 634 | 148.44% |
| WPM210618C00051500 | 2021-06-11 1:28PM EDT | 51.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 62 | 85 | 188.28% |
| WPM210618C00052000 | 2021-06-17 12:35PM EDT | 52.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 30 | 218 | 162.50% |
| WPM210618C00052500 | 2021-06-10 3:02PM EDT | 52.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 15 | 29 | 219.53% |
| WPM210618C00053000 | 2021-06-14 2:16PM EDT | 53.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 133 | 178.13% |
| WPM210618C00054000 | 2021-06-07 12:22PM EDT | 54.00 | 0.08 | 0.00 | 0.33 | 0.00 | - | - | 5 | 259.38% |
| WPM210618C00055000 | 2021-06-18 3:40PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 49 | 6,251 | 162.50% |
| WPM210618C00060000 | 2021-06-17 3:07PM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 2,136 | 256.25% |
| WPM210618C00065000 | 2021-05-20 9:30AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 921 | 318.75% |
| WPM210618C00070000 | 2021-05-24 9:30AM EDT | 70.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 10 | 595 | 378.13% |
| WPM210618C00075000 | 2021-06-09 10:16AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,035 | 350.00% |
Options de ventepour18 juin 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM210618P00020000 | 2021-02-19 11:43AM EDT | 20.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 675.00% |
| WPM210618P00025000 | 2021-04-06 9:48AM EDT | 25.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 84 | 475.00% |
| WPM210618P00030000 | 2021-05-14 1:43PM EDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 551 | 309.38% |
| WPM210618P00035000 | 2021-06-10 2:16PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 4,920 | 162.50% |
| WPM210618P00040000 | 2021-06-18 1:53PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 15 | 814 | 90.63% |
| WPM210618P00042500 | 2021-06-14 2:18PM EDT | 42.50 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 1 | 2 | 53.52% |
| WPM210618P00043000 | 2021-06-18 9:57AM EDT | 43.00 | 0.13 | 0.00 | 0.08 | +0.08 | +160.00% | 1 | 21 | 33.20% |
| WPM210618P00043500 | 2021-06-14 11:29AM EDT | 43.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 15.63% |
| WPM210618P00044000 | 2021-06-18 3:44PM EDT | 44.00 | 0.20 | 0.24 | 0.42 | 0.00 | - | 155 | 229 | 21.49% |
| WPM210618P00044500 | 2021-06-18 12:23PM EDT | 44.50 | 0.10 | 0.63 | 0.85 | -0.03 | -23.08% | 13 | 2 | 12.50% |
| WPM210618P00045000 | 2021-06-18 3:26PM EDT | 45.00 | 0.89 | 1.15 | 1.32 | +0.06 | +7.23% | 302 | 1,265 | 0.00% |
| WPM210618P00045500 | 2021-06-18 11:47AM EDT | 45.50 | 0.64 | 1.45 | 1.93 | -0.60 | -48.39% | 8 | 24 | 64.84% |
| WPM210618P00046000 | 2021-06-18 3:24PM EDT | 46.00 | 1.85 | 2.12 | 2.40 | +0.15 | +8.82% | 173 | 303 | 67.97% |
| WPM210618P00046500 | 2021-06-18 2:49PM EDT | 46.50 | 2.45 | 2.52 | 2.85 | +0.21 | +9.38% | 49 | 132 | 25.00% |
| WPM210618P00047000 | 2021-06-18 2:18PM EDT | 47.00 | 2.90 | 3.20 | 3.35 | +0.25 | +9.43% | 18 | 307 | 50.00% |
| WPM210618P00047500 | 2021-06-18 2:50PM EDT | 47.50 | 3.55 | 3.75 | 3.85 | +0.40 | +12.70% | 22 | 346 | 50.00% |
| WPM210618P00048000 | 2021-06-18 2:08PM EDT | 48.00 | 3.70 | 4.20 | 4.40 | +0.01 | +0.27% | 25 | 214 | 107.81% |
| WPM210618P00048500 | 2021-06-18 10:10AM EDT | 48.50 | 3.59 | 4.70 | 4.85 | -0.61 | -14.52% | 8 | 352 | 50.00% |
| WPM210618P00049000 | 2021-06-16 3:43PM EDT | 49.00 | 4.50 | 5.25 | 5.40 | 0.00 | - | 1 | 299 | 126.56% |
| WPM210618P00049500 | 2021-06-07 11:04AM EDT | 49.50 | 1.88 | 5.75 | 5.90 | 0.00 | - | 1 | 9 | 135.16% |
| WPM210618P00050000 | 2021-06-18 2:01PM EDT | 50.00 | 5.75 | 6.20 | 6.40 | +0.25 | +4.55% | 31 | 399 | 143.75% |
| WPM210618P00051000 | 2021-06-01 1:02PM EDT | 51.00 | 2.95 | 6.85 | 7.50 | 0.00 | - | 2 | 4 | 200.00% |
| WPM210618P00052500 | 2021-06-01 3:58PM EDT | 52.50 | 4.38 | 8.45 | 9.40 | 0.00 | - | 1 | 0 | 198.44% |
| WPM210618P00055000 | 2021-06-16 12:20PM EDT | 55.00 | 10.62 | 11.00 | 11.80 | 0.00 | - | 3 | 36 | 221.88% |
| WPM210618P00060000 | 2021-05-26 10:51AM EDT | 60.00 | 11.40 | 15.80 | 16.85 | 0.00 | - | 9 | 3 | 452.34% |
| WPM210618P00070000 | 2021-05-17 9:50AM EDT | 70.00 | 24.01 | 22.10 | 23.20 | 0.00 | - | - | 0 | 0.00% |
