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
59.109,10 -476,06 (-0,80%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM250117C00015000 | 2024-02-26 12:43PM EDT | 15.00 | 24.00 | 29.80 | 32.40 | 0.00 | - | 2 | 7 | 0.00% |
| WPM250117C00018000 | 2024-03-13 11:27AM EDT | 18.00 | 28.00 | 34.00 | 37.00 | 0.00 | - | 1 | 26 | 95.80% |
| WPM250117C00020000 | 2024-04-03 2:46PM EDT | 20.00 | 31.50 | 34.10 | 35.00 | 0.00 | - | 1 | 117 | 75.64% |
| WPM250117C00023000 | 2024-04-03 11:38AM EDT | 23.00 | 28.10 | 31.20 | 31.90 | 0.00 | - | 1 | 50 | 66.06% |
| WPM250117C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 26.80 | 27.80 | 30.00 | 0.00 | - | 5 | 122 | 70.12% |
| WPM250117C00028000 | 2024-02-26 1:54PM EDT | 28.00 | 12.21 | 19.00 | 20.10 | 0.00 | - | 5 | 13 | 0.00% |
| WPM250117C00030000 | 2024-04-12 3:59PM EDT | 30.00 | 23.16 | 24.20 | 25.70 | 0.00 | - | 2 | 102 | 55.23% |
| WPM250117C00032000 | 2024-03-25 1:43PM EDT | 32.00 | 14.65 | 20.50 | 23.80 | 0.00 | - | 2 | 338 | 61.60% |
| WPM250117C00035000 | 2024-04-23 9:38AM EDT | 35.00 | 18.10 | 18.70 | 21.30 | 0.00 | - | 1 | 362 | 58.81% |
| WPM250117C00037000 | 2024-04-03 9:53AM EDT | 37.00 | 14.65 | 18.00 | 20.50 | 0.00 | - | 1 | 135 | 53.00% |
| WPM250117C00040000 | 2024-04-16 3:07PM EDT | 40.00 | 14.10 | 14.10 | 16.20 | 0.00 | - | 1 | 314 | 45.03% |
| WPM250117C00042000 | 2024-04-17 3:02PM EDT | 42.00 | 13.78 | 14.30 | 14.60 | 0.00 | - | 4 | 1,154 | 43.46% |
| WPM250117C00045000 | 2024-04-26 3:15PM EDT | 45.00 | 12.20 | 11.90 | 14.00 | 0.00 | - | 1 | 1,191 | 52.62% |
| WPM250117C00047000 | 2024-04-24 11:17AM EDT | 47.00 | 9.50 | 8.80 | 10.90 | 0.00 | - | 20 | 679 | 40.00% |
| WPM250117C00050000 | 2024-04-25 11:00AM EDT | 50.00 | 8.45 | 8.10 | 9.00 | +0.15 | +1.81% | 1 | 1,358 | 38.66% |
| WPM250117C00055000 | 2024-04-26 3:15PM EDT | 55.00 | 6.28 | 6.20 | 6.40 | +0.08 | +1.29% | 15 | 1,136 | 37.26% |
| WPM250117C00060000 | 2024-04-26 12:51PM EDT | 60.00 | 4.35 | 4.20 | 4.50 | -0.05 | -1.14% | 1 | 1,972 | 36.76% |
| WPM250117C00065000 | 2024-04-26 10:36AM EDT | 65.00 | 2.87 | 2.90 | 3.10 | -0.03 | -1.03% | 10 | 609 | 36.38% |
| WPM250117C00070000 | 2024-04-25 9:37AM EDT | 70.00 | 1.51 | 1.95 | 2.10 | 0.00 | - | 1 | 562 | 36.11% |
| WPM250117C00075000 | 2024-04-25 3:04PM EDT | 75.00 | 1.40 | 1.30 | 1.45 | 0.00 | - | 126 | 1,103 | 36.28% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM250117P00015000 | 2023-08-24 12:15PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 78 | 67.77% |
| WPM250117P00018000 | 2023-12-27 2:04PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 34 | 55.47% |
| WPM250117P00020000 | 2024-04-10 10:15AM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 90 | 60.64% |
| WPM250117P00023000 | 2024-01-23 10:48AM EDT | 23.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 549 | 25.00% |
| WPM250117P00025000 | 2024-02-06 2:27PM EDT | 25.00 | 0.20 | 0.05 | 1.30 | 0.00 | - | 1 | 49 | 63.38% |
| WPM250117P00028000 | 2024-04-16 2:57PM EDT | 28.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 1 | 95 | 51.51% |
| WPM250117P00030000 | 2024-04-15 9:38AM EDT | 30.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 5 | 732 | 46.88% |
| WPM250117P00032000 | 2024-04-26 12:22PM EDT | 32.00 | 0.30 | 0.20 | 0.60 | -0.07 | -18.92% | 1 | 69 | 44.48% |
| WPM250117P00035000 | 2024-04-25 2:17PM EDT | 35.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 451 | 35.55% |
| WPM250117P00037000 | 2024-04-23 3:52PM EDT | 37.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 5 | 393 | 35.01% |
| WPM250117P00040000 | 2024-04-25 3:29PM EDT | 40.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 2 | 447 | 32.94% |
| WPM250117P00042000 | 2024-04-26 1:10PM EDT | 42.00 | 1.25 | 1.15 | 1.30 | -0.30 | -19.35% | 1 | 207 | 32.46% |
| WPM250117P00045000 | 2024-04-25 3:26PM EDT | 45.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 10 | 533 | 31.47% |
| WPM250117P00047000 | 2024-04-24 12:37PM EDT | 47.00 | 2.80 | 2.35 | 2.45 | 0.00 | - | 5 | 256 | 30.49% |
| WPM250117P00050000 | 2024-04-22 9:35AM EDT | 50.00 | 4.60 | 3.30 | 3.50 | 0.00 | - | 10 | 455 | 29.80% |
| WPM250117P00055000 | 2024-04-25 12:46PM EDT | 55.00 | 6.10 | 5.60 | 5.80 | 0.00 | - | 3 | 848 | 28.55% |
| WPM250117P00060000 | 2024-04-18 11:14AM EDT | 60.00 | 9.75 | 8.60 | 8.90 | 0.00 | - | 1 | 178 | 27.80% |
| WPM250117P00065000 | 2024-01-11 10:57AM EDT | 65.00 | 17.10 | 18.50 | 21.40 | 0.00 | - | 3 | 10 | 69.08% |
| WPM250117P00070000 | 2024-04-18 9:44AM EDT | 70.00 | 18.20 | 15.70 | 18.50 | 0.00 | - | 1 | 66 | 38.83% |
| WPM250117P00075000 | 2023-09-26 11:06AM EDT | 75.00 | 32.75 | 31.90 | 32.50 | 0.00 | - | - | 0 | 94.21% |
