La bourse est fermée

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM210618C000200002021-05-24 10:38AM EDT20.0027.2023.1024.950.00-115959.38%
WPM210618C000250002021-05-19 9:38AM EDT25.0022.5018.2520.250.00-20807.03%
WPM210618C000300002021-06-18 1:57PM EDT30.0014.2013.5013.950.00-2341373.44%
WPM210618C000350002021-06-18 3:23PM EDT35.009.138.658.80-0.19-2.04%9406238.28%
WPM210618C000390002021-06-15 3:32PM EDT39.007.974.605.100.00-20175.00%
WPM210618C000400002021-06-18 3:12PM EDT40.004.093.603.80-0.14-3.31%1283,856103.13%
WPM210618C000410002021-06-14 11:37AM EDT41.003.242.503.450.00-16137.89%
WPM210618C000420002021-06-08 3:25PM EDT42.005.321.642.120.00-5589.26%
WPM210618C000425002021-06-18 10:42AM EDT42.502.221.151.61-3.64-62.12%2272.27%
WPM210618C000430002021-06-11 11:52AM EDT43.005.110.500.750.00-51736.33%
WPM210618C000440002021-06-18 3:03PM EDT44.000.170.000.06-0.42-71.19%5821,75920.12%
WPM210618C000450002021-06-18 3:30PM EDT45.000.020.000.01-0.12-85.71%7223,69232.03%
WPM210618C000455002021-06-18 2:35PM EDT45.500.010.000.04-0.06-85.71%13613853.91%
WPM210618C000460002021-06-18 2:31PM EDT46.000.020.000.04-0.01-33.33%10511256.25%
WPM210618C000465002021-06-17 3:41PM EDT46.500.030.000.100.00-354778.91%
WPM210618C000470002021-06-18 10:45AM EDT47.000.050.000.13+0.04+400.00%317493.75%
WPM210618C000475002021-06-18 2:47PM EDT47.500.020.000.01-0.01-33.33%2839568.75%
WPM210618C000480002021-06-18 1:08PM EDT48.000.010.000.06-0.02-66.67%723398.44%
WPM210618C000485002021-06-18 12:01PM EDT48.500.020.000.010.00-438281.25%
WPM210618C000490002021-06-18 9:55AM EDT49.000.010.000.05-0.01-50.00%16345112.50%
WPM210618C000495002021-06-16 3:44PM EDT49.500.030.000.070.00-1102126.56%
WPM210618C000500002021-06-18 3:02PM EDT50.000.010.000.010.00-304,621103.13%
WPM210618C000510002021-06-17 11:27AM EDT51.000.030.000.060.00-8634148.44%
WPM210618C000515002021-06-11 1:28PM EDT51.500.080.000.180.00-6285188.28%
WPM210618C000520002021-06-17 12:35PM EDT52.000.060.000.060.00-30218162.50%
WPM210618C000525002021-06-10 3:02PM EDT52.500.110.000.250.00-1529219.53%
WPM210618C000530002021-06-14 2:16PM EDT53.000.010.000.060.00-6133178.13%
WPM210618C000540002021-06-07 12:22PM EDT54.000.080.000.330.00--5259.38%
WPM210618C000550002021-06-18 3:40PM EDT55.000.030.000.01+0.02+200.00%496,251162.50%
WPM210618C000600002021-06-17 3:07PM EDT60.000.020.000.040.00-22,136256.25%
WPM210618C000650002021-05-20 9:30AM EDT65.000.070.000.050.00-3921318.75%
WPM210618C000700002021-05-24 9:30AM EDT70.000.090.000.060.00-10595378.13%
WPM210618C000750002021-06-09 10:16AM EDT75.000.010.000.010.00-91,035350.00%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
WPM210618P000200002021-02-19 11:43AM EDT20.000.120.000.100.00-100675.00%
WPM210618P000250002021-04-06 9:48AM EDT25.000.040.000.070.00-284475.00%
WPM210618P000300002021-05-14 1:43PM EDT30.000.010.000.040.00-3551309.38%
WPM210618P000350002021-06-10 2:16PM EDT35.000.030.000.010.00-94,920162.50%
WPM210618P000400002021-06-18 1:53PM EDT40.000.010.000.05-0.02-66.67%1581490.63%
WPM210618P000425002021-06-14 2:18PM EDT42.500.020.000.11-0.01-33.33%1253.52%
WPM210618P000430002021-06-18 9:57AM EDT43.000.130.000.08+0.08+160.00%12133.20%
WPM210618P000435002021-06-14 11:29AM EDT43.500.040.000.080.00-1615.63%
WPM210618P000440002021-06-18 3:44PM EDT44.000.200.240.420.00-15522921.49%
WPM210618P000445002021-06-18 12:23PM EDT44.500.100.630.85-0.03-23.08%13212.50%
WPM210618P000450002021-06-18 3:26PM EDT45.000.891.151.32+0.06+7.23%3021,2650.00%
WPM210618P000455002021-06-18 11:47AM EDT45.500.641.451.93-0.60-48.39%82464.84%
WPM210618P000460002021-06-18 3:24PM EDT46.001.852.122.40+0.15+8.82%17330367.97%
WPM210618P000465002021-06-18 2:49PM EDT46.502.452.522.85+0.21+9.38%4913225.00%
WPM210618P000470002021-06-18 2:18PM EDT47.002.903.203.35+0.25+9.43%1830750.00%
WPM210618P000475002021-06-18 2:50PM EDT47.503.553.753.85+0.40+12.70%2234650.00%
WPM210618P000480002021-06-18 2:08PM EDT48.003.704.204.40+0.01+0.27%25214107.81%
WPM210618P000485002021-06-18 10:10AM EDT48.503.594.704.85-0.61-14.52%835250.00%
WPM210618P000490002021-06-16 3:43PM EDT49.004.505.255.400.00-1299126.56%
WPM210618P000495002021-06-07 11:04AM EDT49.501.885.755.900.00-19135.16%
WPM210618P000500002021-06-18 2:01PM EDT50.005.756.206.40+0.25+4.55%31399143.75%
WPM210618P000510002021-06-01 1:02PM EDT51.002.956.857.500.00-24200.00%
WPM210618P000525002021-06-01 3:58PM EDT52.504.388.459.400.00-10198.44%
WPM210618P000550002021-06-16 12:20PM EDT55.0010.6211.0011.800.00-336221.88%
WPM210618P000600002021-05-26 10:51AM EDT60.0011.4015.8016.850.00-93452.34%
WPM210618P000700002021-05-17 9:50AM EDT70.0024.0122.1023.200.00--00.00%