Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,27 +0,28 (+0,35%) OURO
2.314,90 -7,40 (-0,32%) Bitcoin USD
61.304,51 -833,92 (-1,34%)
Wheaton Precious Metals Corp. (WPM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621C00025000 | 2023-08-18 2:40PM EDT | 25.00 | 17.00 | 19.90 | 20.30 | 0.00 | - | 16 | 33 | 0.00% |
| WPM240621C00030000 | 2024-03-21 10:01AM EDT | 30.00 | 16.50 | 21.80 | 24.10 | 0.00 | - | 1 | 13 | 0.00% |
| WPM240621C00035000 | 2024-04-18 3:40PM EDT | 35.00 | 17.56 | 19.30 | 20.80 | 0.00 | - | 4 | 18 | 98.44% |
| WPM240621C00036000 | 2024-04-26 10:38AM EDT | 36.00 | 17.60 | 18.10 | 18.70 | 0.00 | - | 4 | 36 | 53.91% |
| WPM240621C00037000 | 2024-05-02 2:18PM EDT | 37.00 | 16.28 | 16.90 | 18.20 | 0.00 | - | 5 | 16 | 65.53% |
| WPM240621C00038000 | 2024-04-08 9:43AM EDT | 38.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| WPM240621C00039000 | 2024-04-08 10:55AM EDT | 39.00 | 11.35 | 15.50 | 15.70 | 0.00 | - | 2 | 24 | 60.74% |
| WPM240621C00040000 | 2024-05-08 12:17PM EDT | 40.00 | 14.60 | 14.20 | 14.70 | +0.65 | +4.66% | 1 | 233 | 61.72% |
| WPM240621C00041000 | 2024-04-03 10:54AM EDT | 41.00 | 9.95 | 10.40 | 11.90 | 0.00 | - | 1 | 30 | 0.00% |
| WPM240621C00042000 | 2024-05-08 10:25AM EDT | 42.00 | 12.49 | 12.40 | 14.70 | +3.37 | +36.95% | 2 | 160 | 78.42% |
| WPM240621C00043000 | 2024-05-06 10:30AM EDT | 43.00 | 11.00 | 11.10 | 13.50 | 0.00 | - | 201 | 305 | 67.48% |
| WPM240621C00044000 | 2024-05-06 11:44AM EDT | 44.00 | 9.70 | 9.60 | 12.40 | 0.00 | - | 3 | 117 | 55.27% |
| WPM240621C00045000 | 2024-05-08 3:17PM EDT | 45.00 | 9.60 | 9.50 | 9.80 | +0.60 | +6.67% | 35 | 2,191 | 45.46% |
| WPM240621C00046000 | 2024-05-03 9:57AM EDT | 46.00 | 7.52 | 8.50 | 9.80 | 0.00 | - | 5 | 194 | 50.34% |
| WPM240621C00047000 | 2024-05-08 1:01PM EDT | 47.00 | 7.75 | 7.60 | 9.70 | +0.75 | +10.71% | 6 | 472 | 56.01% |
| WPM240621C00048000 | 2024-05-03 12:56PM EDT | 48.00 | 5.50 | 6.10 | 7.00 | 0.00 | - | 8 | 1,038 | 38.33% |
| WPM240621C00049000 | 2024-05-08 10:58AM EDT | 49.00 | 6.00 | 5.90 | 6.10 | +0.50 | +9.09% | 7 | 1,366 | 36.13% |
| WPM240621C00050000 | 2024-05-08 3:58PM EDT | 50.00 | 5.16 | 5.10 | 5.30 | +0.40 | +8.40% | 33 | 1,107 | 35.30% |
| WPM240621C00055000 | 2024-05-08 3:31PM EDT | 55.00 | 2.05 | 2.00 | 2.15 | +0.22 | +12.02% | 43 | 7,659 | 32.45% |
| WPM240621C00060000 | 2024-05-08 3:20PM EDT | 60.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 56 | 2,239 | 32.91% |
| WPM240621C00065000 | 2024-05-08 3:55PM EDT | 65.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 8,423 | 35.84% |
| WPM240621C00070000 | 2024-04-29 12:03PM EDT | 70.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 100 | 2,007 | 44.34% |
| WPM240621C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 2,107 | 50.78% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240621P00020000 | 2023-10-06 3:17PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 137.11% |
| WPM240621P00025000 | 2023-11-06 1:29PM EDT | 25.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 104.30% |
| WPM240621P00030000 | 2024-02-26 12:03PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 533 | 91.41% |
| WPM240621P00035000 | 2024-05-06 3:19PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 63 | 236 | 65.63% |
| WPM240621P00036000 | 2024-03-22 2:16PM EDT | 36.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 40 | 66.41% |
| WPM240621P00037000 | 2024-03-28 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 5 | 140 | 64.45% |
| WPM240621P00038000 | 2024-05-08 10:52AM EDT | 38.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 1 | 28 | 54.88% |
| WPM240621P00039000 | 2024-04-04 11:58AM EDT | 39.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 10 | 298 | 72.36% |
| WPM240621P00040000 | 2024-05-02 3:53PM EDT | 40.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 20 | 278 | 54.79% |
| WPM240621P00041000 | 2024-04-17 10:28AM EDT | 41.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 95 | 52.44% |
| WPM240621P00042000 | 2024-04-25 11:22AM EDT | 42.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 3 | 114 | 54.20% |
| WPM240621P00043000 | 2024-05-02 9:52AM EDT | 43.00 | 0.15 | 0.05 | 0.40 | -0.06 | -28.57% | 1 | 195 | 52.05% |
| WPM240621P00044000 | 2024-05-01 2:42PM EDT | 44.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 50 | 326 | 56.89% |
| WPM240621P00045000 | 2024-05-08 3:49PM EDT | 45.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 2 | 433 | 37.06% |
| WPM240621P00046000 | 2024-05-08 10:26AM EDT | 46.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 587 | 35.55% |
| WPM240621P00047000 | 2024-05-07 10:53AM EDT | 47.00 | 0.27 | 0.20 | 0.30 | -0.06 | -18.18% | 2 | 331 | 33.59% |
| WPM240621P00048000 | 2024-05-08 12:12PM EDT | 48.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 246 | 32.67% |
| WPM240621P00049000 | 2024-05-07 11:04AM EDT | 49.00 | 0.52 | 0.40 | 0.55 | -0.08 | -13.33% | 2 | 684 | 32.23% |
| WPM240621P00050000 | 2024-05-08 3:20PM EDT | 50.00 | 0.63 | 0.60 | 0.70 | -0.22 | -25.88% | 7 | 1,185 | 30.96% |
| WPM240621P00055000 | 2024-05-08 2:54PM EDT | 55.00 | 2.50 | 2.45 | 2.60 | -0.45 | -15.25% | 2 | 629 | 29.93% |
| WPM240621P00060000 | 2024-04-29 1:49PM EDT | 60.00 | 6.90 | 6.00 | 8.20 | 0.00 | - | 1 | 12 | 61.65% |
| WPM240621P00065000 | 2023-05-23 12:34PM EDT | 65.00 | 19.19 | 21.90 | 22.70 | 0.00 | - | 10 | 0 | 203.52% |
© 2024 Yahoo. Todos os direitos reservados.