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
59.728,17 +882,99 (+1,50%)
Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503C00045000 | 2024-04-04 10:09AM EDT | 45.00 | 5.70 | 7.70 | 9.20 | 0.00 | - | 1 | 7 | 97.66% |
| WPM240503C00046000 | 2024-04-26 2:11PM EDT | 46.00 | 8.00 | 6.00 | 8.20 | +1.00 | +14.29% | 12 | 21 | 88.28% |
| WPM240503C00047000 | 2024-04-26 3:23PM EDT | 47.00 | 6.95 | 5.00 | 9.20 | +1.45 | +26.36% | 8 | 4 | 67.58% |
| WPM240503C00048000 | 2024-04-19 2:01PM EDT | 48.00 | 6.03 | 4.00 | 6.20 | +1.15 | +23.57% | 1 | 13 | 69.73% |
| WPM240503C00049000 | 2024-04-26 9:43AM EDT | 49.00 | 5.00 | 5.00 | 5.20 | 0.00 | - | 1 | 28 | 50.78% |
| WPM240503C00050000 | 2024-04-26 3:43PM EDT | 50.00 | 3.90 | 4.00 | 4.20 | -0.10 | -2.50% | 8 | 57 | 50.98% |
| WPM240503C00051000 | 2024-04-26 2:33PM EDT | 51.00 | 3.20 | 3.10 | 3.30 | +0.15 | +4.92% | 5 | 56 | 47.56% |
| WPM240503C00052000 | 2024-04-26 3:55PM EDT | 52.00 | 2.32 | 2.25 | 2.45 | +0.17 | +7.91% | 21 | 48 | 44.04% |
| WPM240503C00053000 | 2024-04-26 3:39PM EDT | 53.00 | 1.44 | 1.50 | 1.60 | -0.21 | -12.73% | 28 | 146 | 37.40% |
| WPM240503C00054000 | 2024-04-26 3:55PM EDT | 54.00 | 0.94 | 0.90 | 1.00 | -0.06 | -6.00% | 65 | 416 | 36.23% |
| WPM240503C00055000 | 2024-04-26 3:14PM EDT | 55.00 | 0.60 | 0.50 | 0.60 | -0.08 | -11.76% | 180 | 419 | 36.72% |
| WPM240503C00056000 | 2024-04-26 2:12PM EDT | 56.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 39 | 172 | 37.79% |
| WPM240503C00057000 | 2024-04-26 3:56PM EDT | 57.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 244 | 234 | 39.16% |
| WPM240503C00058000 | 2024-04-26 1:24PM EDT | 58.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 30 | 205 | 43.75% |
| WPM240503C00059000 | 2024-04-25 1:50PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 46.29% |
| WPM240503C00062000 | 2024-04-12 11:20AM EDT | 62.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 51.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240503P00041000 | 2024-04-02 11:38AM EDT | 41.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 118.75% |
| WPM240503P00042000 | 2024-04-01 1:26PM EDT | 42.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 110.16% |
| WPM240503P00043000 | 2024-04-02 11:38AM EDT | 43.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 101.17% |
| WPM240503P00044000 | 2024-04-05 10:40AM EDT | 44.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 9 | 29 | 96.88% |
| WPM240503P00045000 | 2024-04-17 3:58PM EDT | 45.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 88.09% |
| WPM240503P00046000 | 2024-04-22 12:34PM EDT | 46.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 82.62% |
| WPM240503P00047000 | 2024-04-25 1:46PM EDT | 47.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 7 | 73.83% |
| WPM240503P00048000 | 2024-04-25 3:20PM EDT | 48.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 51 | 85 | 67.38% |
| WPM240503P00049000 | 2024-04-25 3:45PM EDT | 49.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 253 | 879 | 50.78% |
| WPM240503P00050000 | 2024-04-26 2:40PM EDT | 50.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 82 | 148 | 42.38% |
| WPM240503P00051000 | 2024-04-26 1:42PM EDT | 51.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 137 | 41.41% |
| WPM240503P00052000 | 2024-04-26 12:52PM EDT | 52.00 | 0.28 | 0.25 | 0.35 | -0.10 | -26.32% | 107 | 152 | 39.26% |
| WPM240503P00053000 | 2024-04-26 1:08PM EDT | 53.00 | 0.48 | 0.45 | 0.55 | -0.24 | -33.33% | 159 | 67 | 35.45% |
| WPM240503P00054000 | 2024-04-26 3:52PM EDT | 54.00 | 0.90 | 0.85 | 0.95 | -0.25 | -21.74% | 100 | 88 | 34.38% |
| WPM240503P00055000 | 2024-04-26 3:39PM EDT | 55.00 | 1.65 | 1.45 | 1.55 | -0.55 | -25.00% | 34 | 2 | 34.77% |
