Mercado abrirá em 9 h 33 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,06 -0,32 (-0,41%) OURO
2.324,40 +0,20 (+0,01%) Bitcoin USD
62.689,16 -739,56 (-1,17%)
Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 13.50 | 15.10 | 0.00 | - | 1 | 38 | 125.98% |
| WPM240517C00040000 | 2024-05-06 12:50PM EDT | 40.00 | 13.34 | 13.40 | 15.70 | 0.00 | - | 5 | 75 | 153.52% |
| WPM240517C00041000 | 2024-03-27 9:45AM EDT | 41.00 | 4.90 | 12.60 | 14.00 | 0.00 | - | 19 | 106 | 126.95% |
| WPM240517C00042000 | 2024-04-23 1:44PM EDT | 42.00 | 10.40 | 11.20 | 12.20 | 0.00 | - | 2 | 61 | 110.64% |
| WPM240517C00043000 | 2024-05-07 10:10AM EDT | 43.00 | 10.90 | 8.80 | 11.10 | +1.70 | +18.48% | 1 | 7,822 | 94.24% |
| WPM240517C00044000 | 2024-05-06 3:52PM EDT | 44.00 | 9.80 | 8.10 | 11.90 | 0.00 | - | 4 | 194 | 77.15% |
| WPM240517C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 7.60 | 7.10 | 10.50 | 0.00 | - | 5 | 489 | 149.12% |
| WPM240517C00046000 | 2024-04-22 11:39AM EDT | 46.00 | 5.80 | 6.60 | 9.80 | 0.00 | - | 1 | 584 | 78.32% |
| WPM240517C00047000 | 2024-05-02 9:41AM EDT | 47.00 | 5.80 | 6.80 | 9.00 | 0.00 | - | 2 | 3,435 | 103.71% |
| WPM240517C00048000 | 2024-05-06 2:31PM EDT | 48.00 | 5.90 | 5.80 | 7.90 | +0.13 | +2.25% | 1 | 268 | 91.80% |
| WPM240517C00049000 | 2024-05-06 3:09PM EDT | 49.00 | 4.80 | 4.90 | 6.50 | 0.00 | - | 1 | 200 | 76.17% |
| WPM240517C00050000 | 2024-05-07 10:12AM EDT | 50.00 | 4.00 | 4.00 | 4.20 | +0.25 | +6.67% | 1 | 1,125 | 46.19% |
| WPM240517C00051000 | 2024-05-03 3:45PM EDT | 51.00 | 2.39 | 3.10 | 3.30 | 0.00 | - | 2 | 31 | 41.90% |
| WPM240517C00052000 | 2024-05-07 10:51AM EDT | 52.00 | 2.49 | 2.35 | 2.50 | +0.34 | +15.81% | 3 | 55 | 39.55% |
| WPM240517C00053000 | 2024-05-07 9:40AM EDT | 53.00 | 1.61 | 1.65 | 1.80 | +0.01 | +0.62% | 15 | 60 | 37.74% |
| WPM240517C00054000 | 2024-05-07 12:05PM EDT | 54.00 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 5 | 72 | 37.16% |
| WPM240517C00055000 | 2024-05-07 3:20PM EDT | 55.00 | 0.70 | 0.75 | 0.85 | -0.15 | -17.65% | 44 | 2,194 | 37.50% |
| WPM240517C00056000 | 2024-05-07 10:58AM EDT | 56.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 209 | 37.60% |
| WPM240517C00057000 | 2024-05-06 3:51PM EDT | 57.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 302 | 38.09% |
| WPM240517C00058000 | 2024-05-01 2:02PM EDT | 58.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 35 | 40.33% |
| WPM240517C00059000 | 2024-05-06 12:21PM EDT | 59.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 9 | 40.43% |
| WPM240517C00060000 | 2024-05-07 2:03PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 393 | 45.90% |
| WPM240517C00062000 | 2024-04-25 12:13PM EDT | 62.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | - | 8 | 69.34% |
| WPM240517C00063000 | 2024-04-23 1:44PM EDT | 63.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | - | 125 | 74.71% |
| WPM240517C00064000 | 2024-04-23 12:24PM EDT | 64.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | - | 2 | 69.73% |
| WPM240517C00065000 | 2024-05-06 12:35PM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 625 | 61.33% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240517P00025000 | 2024-04-02 3:00PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 225.78% |
| WPM240517P00030000 | 2024-03-18 12:57PM EDT | 30.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 5 | 21 | 215.63% |
| WPM240517P00033000 | 2024-03-04 4:58PM EDT | 33.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 197.27% |
| WPM240517P00034000 | 2024-04-02 3:06PM EDT | 34.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 142.97% |
| WPM240517P00035000 | 2024-03-22 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 48 | 135.16% |
| WPM240517P00036000 | 2024-04-02 3:00PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 127.34% |
| WPM240517P00037000 | 2024-04-05 10:42AM EDT | 37.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 61 | 179.69% |
| WPM240517P00038000 | 2024-04-30 11:17AM EDT | 38.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 122 | 171.48% |
| WPM240517P00039000 | 2024-04-18 1:43PM EDT | 39.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 102 | 131.25% |
| WPM240517P00040000 | 2024-05-06 3:14PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 67 | 151.95% |
| WPM240517P00041000 | 2024-05-03 1:15PM EDT | 41.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 91 | 142.38% |
| WPM240517P00042000 | 2024-05-07 10:12AM EDT | 42.00 | 0.05 | 0.00 | 0.20 | -0.06 | -54.55% | 39 | 138 | 84.38% |
| WPM240517P00043000 | 2024-04-18 11:27AM EDT | 43.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 219 | 144.92% |
| WPM240517P00044000 | 2024-05-06 3:15PM EDT | 44.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 30 | 186 | 71.09% |
| WPM240517P00045000 | 2024-04-23 2:27PM EDT | 45.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 21 | 164 | 64.45% |
| WPM240517P00046000 | 2024-05-03 1:15PM EDT | 46.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 212 | 96.39% |
| WPM240517P00047000 | 2024-05-06 9:52AM EDT | 47.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 385 | 51.37% |
| WPM240517P00048000 | 2024-05-01 9:51AM EDT | 48.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 181 | 49.41% |
| WPM240517P00049000 | 2024-05-07 12:56PM EDT | 49.00 | 0.13 | 0.05 | 0.15 | -0.02 | -13.33% | 50 | 260 | 42.48% |
| WPM240517P00050000 | 2024-05-07 3:58PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 25 | 509 | 38.48% |
| WPM240517P00051000 | 2024-05-07 3:52PM EDT | 51.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 14 | 229 | 37.89% |
| WPM240517P00052000 | 2024-05-07 11:02AM EDT | 52.00 | 0.50 | 0.45 | 0.55 | -0.13 | -20.63% | 8 | 115 | 36.23% |
| WPM240517P00053000 | 2024-05-07 12:53PM EDT | 53.00 | 0.85 | 0.75 | 0.85 | -0.18 | -17.48% | 3 | 56 | 34.82% |
| WPM240517P00054000 | 2024-05-07 1:16PM EDT | 54.00 | 1.45 | 1.25 | 1.35 | -0.15 | -9.37% | 4 | 34 | 35.79% |
| WPM240517P00055000 | 2024-05-06 1:12PM EDT | 55.00 | 2.31 | 1.85 | 1.90 | 0.00 | - | 14 | 240 | 34.57% |
| WPM240517P00060000 | 2024-05-01 3:37PM EDT | 60.00 | 7.00 | 5.90 | 7.20 | 0.00 | - | 2 | 5 | 60.25% |
© 2024 Yahoo. Todos os direitos reservados.