Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.280,89 -339,68 (-0,57%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240517C00035000 | 2024-03-13 9:31AM EDT | 35.00 | 10.60 | 17.90 | 18.80 | 0.00 | - | 1 | 14 | 0.00% |
| WPM240517C00036000 | 2024-02-28 11:47AM EDT | 36.00 | 4.70 | 9.30 | 13.00 | 0.00 | - | - | 1 | 0.00% |
| WPM240517C00038000 | 2024-03-06 11:02AM EDT | 38.00 | 6.50 | 12.60 | 13.50 | 0.00 | - | 19 | 19 | 0.00% |
| WPM240517C00039000 | 2024-04-26 1:00PM EDT | 39.00 | 15.10 | 13.80 | 16.70 | +1.96 | +14.92% | 1 | 39 | 87.50% |
| WPM240517C00040000 | 2024-04-19 12:29PM EDT | 40.00 | 12.68 | 13.10 | 14.50 | 0.00 | - | 1 | 80 | 96.97% |
| WPM240517C00041000 | 2024-03-27 9:45AM EDT | 41.00 | 4.90 | 12.60 | 14.00 | 0.00 | - | 19 | 106 | 79.69% |
| WPM240517C00042000 | 2024-04-23 1:44PM EDT | 42.00 | 10.40 | 10.90 | 13.70 | 0.00 | - | 2 | 61 | 74.02% |
| WPM240517C00043000 | 2024-04-22 10:09AM EDT | 43.00 | 9.20 | 11.00 | 11.80 | 0.00 | - | 3 | 7,822 | 73.83% |
| WPM240517C00044000 | 2024-04-16 2:59PM EDT | 44.00 | 7.91 | 8.90 | 11.30 | 0.00 | - | 2 | 193 | 100.88% |
| WPM240517C00045000 | 2024-04-25 3:08PM EDT | 45.00 | 9.00 | 7.50 | 10.90 | 0.00 | - | 15 | 490 | 52.25% |
| WPM240517C00046000 | 2024-04-22 11:39AM EDT | 46.00 | 5.80 | 7.70 | 9.00 | 0.00 | - | 1 | 584 | 54.69% |
| WPM240517C00047000 | 2024-04-26 10:56AM EDT | 47.00 | 7.00 | 7.10 | 7.40 | +0.10 | +1.45% | 3 | 3,443 | 51.22% |
| WPM240517C00048000 | 2024-04-26 10:09AM EDT | 48.00 | 6.00 | 6.20 | 6.50 | -0.16 | -2.60% | 4 | 280 | 49.12% |
| WPM240517C00049000 | 2024-04-25 11:43AM EDT | 49.00 | 4.70 | 5.30 | 5.50 | 0.00 | - | 2 | 203 | 43.21% |
| WPM240517C00050000 | 2024-04-26 9:58AM EDT | 50.00 | 4.50 | 4.40 | 4.60 | +0.10 | +2.27% | 4 | 1,140 | 40.09% |
| WPM240517C00055000 | 2024-04-26 3:58PM EDT | 55.00 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 101 | 2,148 | 35.62% |
| WPM240517C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 22 | 406 | 37.31% |
| WPM240517C00065000 | 2024-04-22 12:38PM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 600 | 625 | 53.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240517P00025000 | 2024-04-02 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 156.25% |
| WPM240517P00030000 | 2024-03-18 12:57PM EDT | 30.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 21 | 149.22% |
| WPM240517P00033000 | 2024-03-04 4:58PM EDT | 33.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 136.72% |
| WPM240517P00034000 | 2024-04-02 3:06PM EDT | 34.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 99.22% |
| WPM240517P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 48 | 93.75% |
| WPM240517P00036000 | 2024-04-02 3:00PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 72.66% |
| WPM240517P00037000 | 2024-04-05 10:42AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 67.97% |
| WPM240517P00038000 | 2024-04-17 12:19PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 122 | 63.28% |
| WPM240517P00039000 | 2024-04-18 1:43PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 102 | 69.73% |
| WPM240517P00040000 | 2024-04-26 11:44AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 68 | 55.47% |
| WPM240517P00041000 | 2024-04-25 10:14AM EDT | 41.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 91 | 68.56% |
| WPM240517P00042000 | 2024-04-15 10:06AM EDT | 42.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 139 | 72.56% |
| WPM240517P00043000 | 2024-04-18 11:27AM EDT | 43.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 219 | 60.55% |
| WPM240517P00044000 | 2024-04-25 10:14AM EDT | 44.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 10 | 168 | 58.89% |
| WPM240517P00045000 | 2024-04-23 2:27PM EDT | 45.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 21 | 164 | 52.25% |
| WPM240517P00046000 | 2024-04-23 3:56PM EDT | 46.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 213 | 40.53% |
| WPM240517P00047000 | 2024-04-23 3:59PM EDT | 47.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 201 | 383 | 39.45% |
| WPM240517P00048000 | 2024-04-26 3:14PM EDT | 48.00 | 0.16 | 0.10 | 0.20 | -0.22 | -57.89% | 4 | 181 | 37.31% |
| WPM240517P00049000 | 2024-04-23 12:38PM EDT | 49.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 22 | 254 | 36.43% |
| WPM240517P00050000 | 2024-04-26 12:28PM EDT | 50.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 11 | 542 | 35.74% |
| WPM240517P00055000 | 2024-04-26 3:13PM EDT | 55.00 | 2.28 | 2.20 | 2.30 | -0.18 | -7.32% | 19 | 176 | 33.64% |
| WPM240517P00060000 | 2024-04-19 11:55AM EDT | 60.00 | 7.67 | 6.00 | 6.40 | 0.00 | - | 10 | 5 | 40.82% |
