La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 392,52 +388,82 (+0,63 %)
Wintrust Financial Corporation (WTFC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC240621C00070000 | 2024-01-19 2:17PM EDT | 70.00 | 28.95 | 26.10 | 31.00 | 0.00 | - | 1 | 0 | 143.70% |
| WTFC240621C00080000 | 2024-05-29 10:33AM EDT | 80.00 | 15.75 | 16.50 | 21.40 | 0.00 | - | 2 | 0 | 57.32% |
| WTFC240621C00085000 | 2023-10-19 1:02PM EDT | 85.00 | 6.23 | 8.60 | 11.00 | 0.00 | - | 6 | 6 | 0.00% |
| WTFC240621C00090000 | 2024-05-07 3:37PM EDT | 90.00 | 11.87 | 6.50 | 11.40 | 0.00 | - | 4 | 3 | 68.41% |
| WTFC240621C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 6.20 | 2.10 | 7.00 | 0.00 | - | 1 | 7 | 53.88% |
| WTFC240621C00100000 | 2024-05-15 10:23AM EDT | 100.00 | 5.40 | 0.10 | 5.00 | 0.00 | - | 3 | 30 | 59.69% |
| WTFC240621C00105000 | 2024-05-23 1:23PM EDT | 105.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 62 | 50.88% |
| WTFC240621C00110000 | 2024-05-06 12:17PM EDT | 110.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 79 | 66.14% |
| WTFC240621C00115000 | 2024-04-15 12:52PM EDT | 115.00 | 1.45 | 0.00 | 4.60 | 0.00 | - | 1 | 31 | 78.03% |
| WTFC240621C00120000 | 2024-05-10 3:32PM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 45 | 91.31% |
| WTFC240621C00125000 | 2023-12-05 10:30AM EDT | 125.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| WTFC240621C00150000 | 2024-04-10 3:28PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.13% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WTFC240621P00080000 | 2024-01-16 11:25AM EDT | 80.00 | 2.45 | 0.05 | 4.90 | 0.00 | - | 68 | 69 | 103.98% |
| WTFC240621P00090000 | 2024-05-23 2:04PM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 46 | 63.28% |
| WTFC240621P00095000 | 2024-05-29 11:30AM EDT | 95.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 4 | 18 | 69.65% |
| WTFC240621P00100000 | 2024-04-22 3:50PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WTFC240621P00105000 | 2024-05-17 1:23PM EDT | 105.00 | 4.00 | 4.10 | 9.00 | 0.00 | - | 1 | 19 | 53.35% |
| WTFC240621P00110000 | 2024-03-11 9:48AM EDT | 110.00 | 14.26 | 10.00 | 14.50 | 0.00 | - | 2 | 2 | 74.95% |
