Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.670,40 -1.569,58 (-2,89%) XRP EUR
0,51 -0,02 (-3,40%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240920C00025000 | 2024-04-09 10:08AM EDT | 25.00 | 26.80 | 29.90 | 32.30 | 0.00 | - | 1 | 2 | 0.00% |
| WPM240920C00030000 | 2024-08-14 1:59PM EDT | 30.00 | 27.70 | 32.10 | 34.50 | 0.00 | - | 100 | 131 | 438.28% |
| WPM240920C00035000 | 2024-09-10 12:11PM EDT | 35.00 | 23.23 | 26.10 | 28.30 | 0.00 | - | 1 | 1 | 359.18% |
| WPM240920C00039000 | 2024-07-17 10:25AM EDT | 39.00 | 23.40 | 18.00 | 20.40 | 0.00 | - | 4 | 4 | 0.00% |
| WPM240920C00040000 | 2024-07-30 1:23PM EDT | 40.00 | 19.44 | 19.80 | 22.00 | 0.00 | - | 2 | 97 | 0.00% |
| WPM240920C00041000 | 2024-08-12 1:26PM EDT | 41.00 | 16.50 | 16.50 | 18.50 | 0.00 | - | 2 | 26 | 0.00% |
| WPM240920C00042000 | 2024-09-03 12:55PM EDT | 42.00 | 17.31 | 19.30 | 20.80 | 0.00 | - | 1 | 7 | 203.91% |
| WPM240920C00043000 | 2024-09-06 10:54AM EDT | 43.00 | 15.20 | 18.30 | 19.70 | 0.00 | - | 1 | 1,172 | 175.00% |
| WPM240920C00044000 | 2024-09-10 1:31PM EDT | 44.00 | 14.20 | 17.50 | 20.50 | 0.00 | - | 10 | 106 | 210.16% |
| WPM240920C00045000 | 2024-09-13 1:29PM EDT | 45.00 | 17.70 | 16.80 | 19.50 | +1.00 | +5.99% | 1 | 312 | 214.65% |
| WPM240920C00046000 | 2024-09-13 2:23PM EDT | 46.00 | 16.58 | 15.10 | 16.80 | +3.13 | +23.27% | 1 | 940 | 164.45% |
| WPM240920C00047000 | 2024-09-06 1:01PM EDT | 47.00 | 10.80 | 14.40 | 15.80 | 0.00 | - | 10 | 400 | 154.88% |
| WPM240920C00048000 | 2024-08-26 11:45AM EDT | 48.00 | 14.30 | 14.50 | 14.80 | 0.00 | - | 1 | 188 | 120.31% |
| WPM240920C00049000 | 2024-09-09 11:35AM EDT | 49.00 | 9.65 | 12.20 | 15.20 | 0.00 | - | 10 | 1,021 | 121.88% |
| WPM240920C00050000 | 2024-09-13 3:35PM EDT | 50.00 | 12.80 | 11.10 | 12.80 | +1.41 | +12.38% | 5 | 1,675 | 127.15% |
| WPM240920C00055000 | 2024-09-13 2:57PM EDT | 55.00 | 7.60 | 5.70 | 7.80 | +1.18 | +18.38% | 31 | 8,594 | 82.52% |
| WPM240920C00056000 | 2024-09-12 3:44PM EDT | 56.00 | 5.60 | 5.10 | 6.80 | 0.00 | - | 1 | 4 | 73.63% |
| WPM240920C00057000 | 2024-09-13 11:15AM EDT | 57.00 | 5.40 | 4.40 | 6.90 | +1.01 | +23.01% | 6 | 203 | 50.78% |
| WPM240920C00058000 | 2024-09-11 12:16PM EDT | 58.00 | 1.75 | 4.60 | 4.80 | 0.00 | - | 2 | 49 | 55.86% |
| WPM240920C00059000 | 2024-09-12 9:52AM EDT | 59.00 | 2.55 | 3.60 | 3.90 | 0.00 | - | 6 | 92 | 52.54% |
| WPM240920C00060000 | 2024-09-13 3:33PM EDT | 60.00 | 2.95 | 2.65 | 3.10 | +0.75 | +34.09% | 157 | 5,239 | 51.76% |
| WPM240920C00061000 | 2024-09-13 10:55AM EDT | 61.00 | 2.05 | 1.60 | 2.10 | +0.73 | +55.30% | 92 | 286 | 40.09% |
| WPM240920C00062000 | 2024-09-13 3:16PM EDT | 62.00 | 1.30 | 1.30 | 1.45 | +0.48 | +58.54% | 182 | 155 | 39.50% |
| WPM240920C00063000 | 2024-09-13 3:59PM EDT | 63.00 | 0.85 | 0.75 | 0.90 | +0.35 | +70.00% | 192 | 151 | 37.74% |
| WPM240920C00064000 | 2024-09-13 3:46PM EDT | 64.00 | 0.46 | 0.40 | 0.55 | +0.20 | +76.92% | 60 | 107 | 38.14% |
| WPM240920C00065000 | 2024-09-13 3:45PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 105 | 4,824 | 37.70% |
| WPM240920C00066000 | 2024-09-13 2:07PM EDT | 66.00 | 0.15 | 0.10 | 0.15 | +0.09 | +150.00% | 50 | 10 | 37.31% |
| WPM240920C00067000 | 2024-09-10 2:20PM EDT | 67.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 43 | 13 | 40.43% |
| WPM240920C00068000 | 2024-09-03 11:39AM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 51.56% |
| WPM240920C00069000 | 2024-08-23 1:28PM EDT | 69.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 58.20% |
| WPM240920C00070000 | 2024-09-06 3:44PM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 755 | 61.91% |
| WPM240920C00071000 | 2024-09-04 12:48PM EDT | 71.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 71 | 70.51% |
| WPM240920C00075000 | 2024-08-19 9:48AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 600 | 76.95% |
| WPM240920C00080000 | 2024-08-20 9:35AM EDT | 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1,015 | 89.84% |
| WPM240920C00085000 | 2024-08-13 12:39PM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 29 | 132.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240920P00020000 | 2024-04-18 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 466.41% |
| WPM240920P00030000 | 2024-04-23 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WPM240920P00035000 | 2024-08-15 12:02PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 201.56% |
| WPM240920P00039000 | 2024-08-07 10:27AM EDT | 39.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 1,197 | 209.77% |
| WPM240920P00040000 | 2024-08-29 10:29AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 196 | 174.22% |
| WPM240920P00041000 | 2024-07-23 3:39PM EDT | 41.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 105 | 183.59% |
| WPM240920P00042000 | 2024-07-23 9:43AM EDT | 42.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 364 | 180.86% |
| WPM240920P00043000 | 2024-08-19 1:03PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 136 | 238 | 148.44% |
| WPM240920P00044000 | 2024-08-29 1:46PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 238 | 140.63% |
| WPM240920P00045000 | 2024-08-20 2:30PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 21 | 197 | 132.81% |
| WPM240920P00046000 | 2024-09-06 10:21AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 141 | 125.00% |
| WPM240920P00047000 | 2024-09-06 10:10AM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 275 | 117.19% |
| WPM240920P00048000 | 2024-09-06 10:18AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 505 | 109.38% |
| WPM240920P00049000 | 2024-09-10 10:14AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 102.34% |
| WPM240920P00050000 | 2024-09-12 11:34AM EDT | 50.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 4 | 671 | 160.74% |
| WPM240920P00051000 | 2024-09-16 12:02AM EDT | 51.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| WPM240920P00052000 | 2024-09-12 10:32AM EDT | 52.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 36 | 36 | 98.44% |
| WPM240920P00053000 | 2024-09-12 10:47AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 261 | 73.44% |
| WPM240920P00054000 | 2024-09-12 2:32PM EDT | 54.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 140 | 102.93% |
| WPM240920P00055000 | 2024-09-12 11:37AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 2 | 2,771 | 53.13% |
| WPM240920P00056000 | 2024-09-11 10:12AM EDT | 56.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 10 | 40 | 59.77% |
| WPM240920P00057000 | 2024-09-12 3:11PM EDT | 57.00 | 0.22 | 0.05 | 0.20 | +0.12 | +120.00% | 1 | 50 | 54.69% |
| WPM240920P00058000 | 2024-09-13 3:45PM EDT | 58.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 3 | 56 | 44.34% |
| WPM240920P00059000 | 2024-09-13 12:25PM EDT | 59.00 | 0.15 | 0.10 | 0.15 | -0.16 | -51.61% | 2 | 136 | 40.43% |
| WPM240920P00060000 | 2024-09-13 3:31PM EDT | 60.00 | 0.22 | 0.20 | 0.25 | -0.28 | -56.00% | 15 | 474 | 37.79% |
| WPM240920P00061000 | 2024-09-13 2:36PM EDT | 61.00 | 0.40 | 0.35 | 0.45 | -0.55 | -57.89% | 27 | 137 | 36.43% |
| WPM240920P00062000 | 2024-09-13 3:49PM EDT | 62.00 | 0.70 | 0.65 | 0.80 | -0.55 | -44.00% | 11 | 47 | 36.33% |
| WPM240920P00063000 | 2024-09-13 3:14PM EDT | 63.00 | 1.25 | 1.15 | 1.30 | -2.85 | -69.51% | 11 | 40 | 36.33% |
| WPM240920P00064000 | 2024-08-26 11:42AM EDT | 64.00 | 1.90 | 1.80 | 1.95 | -0.80 | -29.63% | 51 | 16 | 36.62% |
| WPM240920P00065000 | 2024-09-12 11:56AM EDT | 65.00 | 3.85 | 2.55 | 2.70 | 0.00 | - | 10 | 38 | 35.74% |
| WPM240920P00066000 | 2024-08-28 9:46AM EDT | 66.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | 44 | 19 | 38.09% |
| WPM240920P00070000 | 2024-07-16 11:22AM EDT | 70.00 | 8.85 | 12.20 | 12.50 | 0.00 | - | 1 | 1 | 262.79% |
