Marchés français ouverture 7 h 5 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0001 (+0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 559,52 +1 810,46 (+3,19 %)
Weyerhaeuser Company (WY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719C00028000 | 2024-04-17 11:53AM EDT | 28.00 | 4.42 | 2.85 | 5.30 | 0.00 | - | 1 | 1 | 67.43% |
| WY240719C00029000 | 2024-05-03 9:32AM EDT | 29.00 | 3.06 | 1.25 | 2.70 | 0.00 | - | 10 | 18 | 25.95% |
| WY240719C00030000 | 2024-05-02 2:46PM EDT | 30.00 | 1.84 | 1.80 | 1.95 | 0.00 | - | 20 | 63 | 24.17% |
| WY240719C00031000 | 2024-05-08 3:59PM EDT | 31.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 64 | 253 | 23.34% |
| WY240719C00032000 | 2024-05-09 1:30PM EDT | 32.00 | 0.72 | 0.75 | 0.85 | +0.02 | +2.86% | 17 | 1,228 | 22.12% |
| WY240719C00033000 | 2024-05-09 11:20AM EDT | 33.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 5 | 172 | 21.34% |
| WY240719C00034000 | 2024-05-08 10:16AM EDT | 34.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 593 | 21.53% |
| WY240719C00035000 | 2024-05-09 11:45AM EDT | 35.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 3 | 726 | 20.90% |
| WY240719C00036000 | 2024-05-06 11:31AM EDT | 36.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 612 | 26.27% |
| WY240719C00037000 | 2024-05-09 9:50AM EDT | 37.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 1 | 598 | 51.37% |
| WY240719C00038000 | 2024-04-29 10:11AM EDT | 38.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 226 | 49.56% |
| WY240719C00039000 | 2024-04-29 2:28PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 271 | 30.86% |
| WY240719C00040000 | 2024-05-02 2:46PM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,104 | 29.49% |
| WY240719C00045000 | 2024-01-08 1:28PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 4 | 45.31% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WY240719P00023000 | 2023-12-12 2:09PM EDT | 23.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 82.81% |
| WY240719P00025000 | 2024-04-23 10:01AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 56.98% |
| WY240719P00026000 | 2024-05-08 1:09PM EDT | 26.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | 1 | 23 | 58.15% |
| WY240719P00027000 | 2024-04-30 2:54PM EDT | 27.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 86 | 27.00% |
| WY240719P00028000 | 2024-05-03 11:44AM EDT | 28.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 113 | 25.10% |
| WY240719P00029000 | 2024-05-08 3:00PM EDT | 29.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 74 | 23.19% |
| WY240719P00030000 | 2024-05-08 3:57PM EDT | 30.00 | 0.80 | 0.60 | 0.65 | 0.00 | - | 49 | 476 | 20.80% |
| WY240719P00031000 | 2024-05-09 10:04AM EDT | 31.00 | 1.10 | 0.95 | 1.05 | -0.10 | -8.33% | 5 | 720 | 20.26% |
| WY240719P00032000 | 2024-05-08 3:47PM EDT | 32.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 89 | 20.83% |
| WY240719P00033000 | 2024-04-17 12:08PM EDT | 33.00 | 2.00 | 2.15 | 3.90 | 0.00 | - | 2 | 265 | 50.64% |
| WY240719P00034000 | 2024-05-03 11:24AM EDT | 34.00 | 3.59 | 2.95 | 3.60 | 0.00 | - | 20 | 610 | 31.52% |
| WY240719P00035000 | 2024-04-23 11:10AM EDT | 35.00 | 3.20 | 3.10 | 5.90 | 0.00 | - | 5 | 741 | 62.45% |
| WY240719P00036000 | 2024-05-07 11:11AM EDT | 36.00 | 4.83 | 4.20 | 6.70 | 0.00 | - | 5 | 276 | 63.82% |
| WY240719P00037000 | 2023-12-20 12:40PM EDT | 37.00 | 3.40 | 3.20 | 5.90 | 0.00 | - | - | 1 | 20.12% |
| WY240719P00038000 | 2024-03-25 10:10AM EDT | 38.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
