Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.743,26 +67,58 (+0,17%) Gold
2.329,90 +21,30 (+0,92%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.708,59 -974,15 (-1,63%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240510C00044000 | 2024-04-23 3:38PM EDT | 44.00 | 8.60 | 9.20 | 9.40 | 0.00 | - | 5 | 5 | 78.13% |
| WPM240510C00046000 | 2024-05-01 3:06PM EDT | 46.00 | 7.60 | 7.20 | 7.40 | 0.00 | - | 5 | 6 | 62.50% |
| WPM240510C00047000 | 2024-05-06 9:30AM EDT | 47.00 | 6.43 | 6.20 | 6.50 | +0.86 | +15.44% | 3 | 12 | 65.23% |
| WPM240510C00048000 | 2024-05-06 10:28AM EDT | 48.00 | 5.70 | 5.20 | 5.40 | +0.90 | +18.75% | 1 | 32 | 62.70% |
| WPM240510C00049000 | 2024-04-15 10:39AM EDT | 49.00 | 3.43 | 4.20 | 5.10 | 0.00 | - | 5 | 22 | 73.05% |
| WPM240510C00050000 | 2024-05-06 9:57AM EDT | 50.00 | 3.90 | 3.30 | 3.50 | +1.14 | +41.30% | 2 | 9 | 51.17% |
| WPM240510C00051000 | 2024-05-03 3:50PM EDT | 51.00 | 1.86 | 2.45 | 2.55 | 0.00 | - | 10 | 42 | 42.97% |
| WPM240510C00052000 | 2024-05-06 11:29AM EDT | 52.00 | 1.80 | 1.60 | 1.75 | +0.65 | +56.52% | 3 | 93 | 40.23% |
| WPM240510C00053000 | 2024-05-06 12:24PM EDT | 53.00 | 1.10 | 1.00 | 1.10 | +0.25 | +29.41% | 70 | 135 | 38.67% |
| WPM240510C00054000 | 2024-05-06 10:58AM EDT | 54.00 | 0.70 | 0.55 | 0.65 | +0.21 | +42.86% | 39 | 128 | 38.77% |
| WPM240510C00055000 | 2024-05-06 12:32PM EDT | 55.00 | 0.35 | 0.30 | 0.35 | +0.11 | +45.83% | 279 | 113 | 38.87% |
| WPM240510C00056000 | 2024-05-06 11:49AM EDT | 56.00 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 52 | 156 | 40.92% |
| WPM240510C00057000 | 2024-05-06 10:00AM EDT | 57.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 2 | 26 | 46.19% |
| WPM240510C00058000 | 2024-05-06 10:47AM EDT | 58.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 3 | 15 | 49.41% |
| WPM240510C00059000 | 2024-04-29 3:06PM EDT | 59.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 56.64% |
| WPM240510C00060000 | 2024-04-30 12:33PM EDT | 60.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 32 | 77.34% |
| WPM240510C00061000 | 2024-04-25 9:56AM EDT | 61.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 82.42% |
| WPM240510C00062000 | 2024-04-30 3:52PM EDT | 62.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 89.65% |
| WPM240510C00063000 | 2024-04-15 9:30AM EDT | 63.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 96.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240510P00039000 | 2024-04-11 3:56PM EDT | 39.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 10 | 0 | 144.92% |
| WPM240510P00041000 | 2024-04-05 10:16AM EDT | 41.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 196.09% |
| WPM240510P00042000 | 2024-04-25 1:44PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| WPM240510P00043000 | 2024-04-05 9:30AM EDT | 43.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 110.55% |
| WPM240510P00044000 | 2024-04-09 10:49AM EDT | 44.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 100.59% |
| WPM240510P00045000 | 2024-04-29 1:46PM EDT | 45.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 94.53% |
| WPM240510P00046000 | 2024-04-12 10:20AM EDT | 46.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 84.77% |
| WPM240510P00047000 | 2024-04-29 3:39PM EDT | 47.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 77.73% |
| WPM240510P00048000 | 2024-05-01 2:39PM EDT | 48.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 350 | 354 | 67.58% |
| WPM240510P00049000 | 2024-05-03 1:39PM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 49.61% |
| WPM240510P00050000 | 2024-05-03 3:24PM EDT | 50.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 1 | 85 | 40.23% |
| WPM240510P00051000 | 2024-05-06 12:11PM EDT | 51.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 3 | 40 | 37.89% |
| WPM240510P00052000 | 2024-05-06 11:42AM EDT | 52.00 | 0.33 | 0.35 | 0.40 | -0.32 | -49.23% | 16 | 160 | 36.43% |
| WPM240510P00053000 | 2024-05-06 9:43AM EDT | 53.00 | 0.70 | 0.70 | 0.80 | -0.40 | -36.36% | 170 | 37 | 37.40% |
| WPM240510P00054000 | 2024-05-06 11:26AM EDT | 54.00 | 1.30 | 1.25 | 1.35 | -0.43 | -24.86% | 34 | 78 | 37.55% |
| WPM240510P00055000 | 2024-05-03 10:43AM EDT | 55.00 | 2.71 | 2.00 | 2.10 | 0.00 | - | 1 | 14 | 39.84% |
| WPM240510P00057000 | 2024-05-01 2:40PM EDT | 57.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | - | 8 | 47.85% |
