Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM220819C00025000 | 2022-08-16 11:21AM EDT | 25.00 | 8.58 | 8.70 | 8.90 | -0.82 | -8.72% | 1 | 2 | 160.94% |
| WPM220819C00030000 | 2022-08-16 11:21AM EDT | 30.00 | 3.63 | 3.70 | 3.90 | +0.43 | +13.44% | 1 | 17 | 75.39% |
| WPM220819C00031000 | 2022-08-12 1:21PM EDT | 31.00 | 3.22 | 2.75 | 2.90 | 0.00 | - | 6 | 15 | 58.59% |
| WPM220819C00032000 | 2022-08-16 2:45PM EDT | 32.00 | 1.80 | 1.65 | 1.95 | -0.33 | -15.49% | 10 | 224 | 49.02% |
| WPM220819C00033000 | 2022-08-16 1:54PM EDT | 33.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 18 | 350 | 42.58% |
| WPM220819C00034000 | 2022-08-16 3:59PM EDT | 34.00 | 0.43 | 0.35 | 0.45 | -0.11 | -20.37% | 328 | 1,099 | 37.50% |
| WPM220819C00035000 | 2022-08-16 3:45PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 126 | 600 | 38.09% |
| WPM220819C00036000 | 2022-08-16 3:41PM EDT | 36.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 755 | 49.22% |
| WPM220819C00036500 | 2022-08-16 9:57AM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 48.05% |
| WPM220819C00037000 | 2022-08-15 11:37AM EDT | 37.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 11 | 283 | 54.30% |
| WPM220819C00037500 | 2022-08-15 10:49AM EDT | 37.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 250 | 60.55% |
| WPM220819C00038000 | 2022-08-16 2:57PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 611 | 58.59% |
| WPM220819C00039000 | 2022-08-11 11:17AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 166 | 69.53% |
| WPM220819C00040000 | 2022-08-16 3:05PM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 812 | 79.69% |
| WPM220819C00041000 | 2022-08-08 10:24AM EDT | 41.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 130 | 89.06% |
| WPM220819C00042000 | 2022-08-11 11:02AM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 208 | 98.44% |
| WPM220819C00043000 | 2022-08-08 9:51AM EDT | 43.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 107.81% |
| WPM220819C00044000 | 2022-08-02 11:27AM EDT | 44.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 115.63% |
| WPM220819C00045000 | 2022-08-16 1:23PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 368 | 123.44% |
| WPM220819C00046000 | 2022-07-20 3:04PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 698 | 132.81% |
| WPM220819C00047000 | 2022-08-15 3:25PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 139.84% |
| WPM220819C00048000 | 2022-08-09 9:30AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 152 | 146.88% |
| WPM220819C00049000 | 2022-07-15 9:30AM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 12 | 250.00% |
| WPM220819C00050000 | 2022-07-27 10:15AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 169 | 162.50% |
| WPM220819C00055000 | 2022-06-17 10:38AM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 110 | 170 | 236.72% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM220819P00023000 | 2022-08-10 1:54PM EDT | 23.00 | 0.75 | - | 0.05 | 0.00 | - | - | 10 | 187.50% |
| WPM220819P00025000 | 2022-08-03 10:00AM EDT | 25.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
| WPM220819P00026000 | 2022-07-20 1:38PM EDT | 26.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 4 | 144.53% |
| WPM220819P00027000 | 2022-08-08 9:30AM EDT | 27.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 104.69% |
| WPM220819P00028000 | 2022-07-26 12:17PM EDT | 28.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 90.63% |
| WPM220819P00029000 | 2022-07-26 10:48AM EDT | 29.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 22 | 63 | 75.78% |
| WPM220819P00030000 | 2022-08-12 12:03PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 385 | 70.31% |
| WPM220819P00031000 | 2022-08-15 9:30AM EDT | 31.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 94 | 54.30% |
| WPM220819P00032000 | 2022-08-16 9:43AM EDT | 32.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 394 | 46.48% |
| WPM220819P00033000 | 2022-08-16 10:44AM EDT | 33.00 | 0.28 | 0.15 | 0.25 | -0.02 | -6.67% | 9 | 1,560 | 41.02% |
| WPM220819P00034000 | 2022-08-16 12:00PM EDT | 34.00 | 0.71 | 0.50 | 0.65 | +0.06 | +9.23% | 3 | 1,072 | 39.65% |
| WPM220819P00035000 | 2022-08-15 3:38PM EDT | 35.00 | 1.25 | 1.20 | 1.35 | 0.00 | - | 16 | 817 | 41.02% |
| WPM220819P00036000 | 2022-08-16 11:35AM EDT | 36.00 | 2.40 | 2.15 | 2.30 | +0.25 | +11.63% | 2 | 163 | 53.32% |
| WPM220819P00037000 | 2022-08-15 11:51AM EDT | 37.00 | 2.97 | 3.10 | 3.30 | 0.00 | - | 1 | 46 | 68.75% |
| WPM220819P00038000 | 2022-08-16 1:59PM EDT | 38.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 5 | 173 | 60.94% |
| WPM220819P00039000 | 2022-08-16 1:06PM EDT | 39.00 | 5.30 | 5.10 | 5.30 | 0.00 | - | 10 | 492 | 71.88% |
| WPM220819P00040000 | 2022-08-15 3:43PM EDT | 40.00 | 6.12 | 6.10 | 6.30 | 0.00 | - | 1 | 107 | 82.03% |
| WPM220819P00041000 | 2022-08-16 1:20PM EDT | 41.00 | 7.25 | 7.10 | 7.30 | +0.14 | +1.97% | 10 | 197 | 91.41% |
| WPM220819P00042000 | 2022-07-22 3:43PM EDT | 42.00 | 9.63 | 8.10 | 8.30 | 0.00 | - | 2 | 10 | 101.56% |
| WPM220819P00043000 | 2022-07-28 12:51PM EDT | 43.00 | 9.27 | 9.10 | 9.30 | 0.00 | - | 2 | 47 | 110.16% |
| WPM220819P00044000 | 2022-07-19 1:25PM EDT | 44.00 | 10.10 | 10.10 | 10.30 | 0.00 | - | 3 | 0 | 118.75% |
| WPM220819P00045000 | 2022-08-16 2:34PM EDT | 45.00 | 11.07 | 11.10 | 11.30 | -1.63 | -12.83% | 1 | 33 | 127.34% |
| WPM220819P00046000 | 2022-08-12 10:26AM EDT | 46.00 | 12.48 | 12.10 | 12.30 | 0.00 | - | 4 | 4 | 135.94% |
| WPM220819P00048000 | 2022-06-27 9:41AM EDT | 48.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WPM220819P00050000 | 2022-06-16 3:30PM EDT | 50.00 | 11.20 | 16.10 | 16.30 | 0.00 | - | 1 | 0 | 165.63% |
| WPM220819P00055000 | 2022-07-12 10:58AM EDT | 55.00 | 20.57 | 21.00 | 21.50 | 0.00 | - | - | 0 | 228.13% |
© 2022 Yahoo. Tous droits réservés.
