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
79,20 +0,82 (+1,05%) OURO
2.316,80 -7,40 (-0,32%) Bitcoin USD
61.675,13 -1.375,33 (-2,18%)
Wheaton Precious Metals Corp. (WPM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240920C00025000 | 2024-04-09 10:08AM EDT | 25.00 | 26.80 | 29.30 | 29.90 | 0.00 | - | 1 | 2 | 71.58% |
| WPM240920C00030000 | 2024-04-25 2:16PM EDT | 30.00 | 24.13 | 23.80 | 25.80 | 0.00 | - | 1 | 31 | 64.16% |
| WPM240920C00035000 | 2024-03-05 2:20PM EDT | 35.00 | 9.75 | 15.80 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| WPM240920C00039000 | 2024-04-15 10:09AM EDT | 39.00 | 13.17 | 15.00 | 16.60 | 0.00 | - | 4 | 0 | 54.05% |
| WPM240920C00040000 | 2024-04-12 2:21PM EDT | 40.00 | 13.50 | 13.70 | 16.10 | 0.00 | - | 1 | 98 | 57.91% |
| WPM240920C00041000 | 2024-04-11 10:39AM EDT | 41.00 | 11.70 | 12.30 | 15.50 | 0.00 | - | 2 | 17 | 59.64% |
| WPM240920C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 11.40 | 12.20 | 14.20 | 0.00 | - | 1 | 8 | 52.83% |
| WPM240920C00043000 | 2024-05-03 11:40AM EDT | 43.00 | 11.00 | 12.30 | 12.60 | 0.00 | - | 4 | 1,172 | 42.43% |
| WPM240920C00044000 | 2024-04-23 11:14AM EDT | 44.00 | 10.00 | 11.50 | 11.70 | 0.00 | - | 1 | 112 | 40.85% |
| WPM240920C00045000 | 2024-05-08 12:14PM EDT | 45.00 | 10.82 | 10.60 | 10.90 | +0.72 | +7.13% | 1 | 491 | 40.28% |
| WPM240920C00046000 | 2024-05-06 11:50AM EDT | 46.00 | 9.20 | 9.80 | 11.80 | 0.00 | - | 34 | 943 | 56.20% |
| WPM240920C00047000 | 2024-05-08 10:26AM EDT | 47.00 | 9.20 | 9.00 | 9.30 | +1.50 | +19.48% | 1 | 404 | 38.54% |
| WPM240920C00048000 | 2024-04-29 11:18AM EDT | 48.00 | 8.05 | 8.30 | 8.50 | 0.00 | - | 1 | 231 | 37.38% |
| WPM240920C00049000 | 2024-05-01 1:30PM EDT | 49.00 | 6.76 | 7.00 | 7.80 | 0.00 | - | 1,212 | 1,095 | 36.94% |
| WPM240920C00050000 | 2024-05-08 3:37PM EDT | 50.00 | 6.90 | 6.90 | 7.00 | +0.40 | +6.15% | 25 | 2,353 | 35.39% |
| WPM240920C00055000 | 2024-05-08 2:31PM EDT | 55.00 | 4.20 | 4.10 | 4.30 | +0.20 | +5.00% | 17 | 8,698 | 34.71% |
| WPM240920C00060000 | 2024-05-08 3:37PM EDT | 60.00 | 2.30 | 2.30 | 2.40 | +0.15 | +6.98% | 139 | 3,538 | 33.77% |
| WPM240920C00065000 | 2024-05-08 2:18PM EDT | 65.00 | 1.24 | 1.20 | 1.30 | +0.09 | +7.83% | 24 | 2,358 | 33.74% |
| WPM240920C00070000 | 2024-05-06 2:40PM EDT | 70.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 1 | 545 | 34.16% |
| WPM240920C00075000 | 2024-05-06 1:34PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 223 | 35.16% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WPM240920P00020000 | 2024-04-18 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.13% |
| WPM240920P00030000 | 2024-04-23 11:53AM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 53.42% |
| WPM240920P00035000 | 2024-04-15 3:40PM EDT | 35.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 18 | 84 | 51.56% |
| WPM240920P00039000 | 2024-05-01 11:00AM EDT | 39.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 25 | 1,188 | 36.33% |
| WPM240920P00040000 | 2024-05-08 11:47AM EDT | 40.00 | 0.27 | 0.25 | 0.35 | -0.13 | -32.50% | 5 | 187 | 35.35% |
| WPM240920P00041000 | 2024-05-03 1:14PM EDT | 41.00 | 0.52 | 0.30 | 0.40 | 0.00 | - | 1 | 102 | 34.18% |
| WPM240920P00042000 | 2024-05-06 3:10PM EDT | 42.00 | 0.54 | 0.40 | 0.45 | 0.00 | - | 5 | 338 | 32.91% |
| WPM240920P00043000 | 2024-05-08 11:16AM EDT | 43.00 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 8 | 131 | 32.37% |
| WPM240920P00044000 | 2024-05-07 11:07AM EDT | 44.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 8 | 216 | 32.35% |
| WPM240920P00045000 | 2024-05-08 11:47AM EDT | 45.00 | 0.79 | 0.75 | 0.80 | -0.13 | -14.13% | 5 | 148 | 31.28% |
| WPM240920P00046000 | 2024-05-07 11:05AM EDT | 46.00 | 1.11 | 0.90 | 1.00 | 0.00 | - | 1 | 144 | 31.28% |
| WPM240920P00047000 | 2024-05-03 10:03AM EDT | 47.00 | 1.60 | 1.10 | 1.20 | 0.00 | - | 57 | 136 | 30.88% |
| WPM240920P00048000 | 2024-05-08 11:13AM EDT | 48.00 | 1.35 | 1.30 | 1.40 | -0.45 | -25.00% | 1 | 110 | 30.20% |
| WPM240920P00049000 | 2024-05-03 11:14AM EDT | 49.00 | 2.40 | 1.60 | 1.70 | 0.00 | - | 1 | 142 | 30.21% |
| WPM240920P00050000 | 2024-05-07 1:01PM EDT | 50.00 | 2.20 | 1.90 | 2.00 | 0.00 | - | 1 | 278 | 29.87% |
| WPM240920P00055000 | 2024-05-08 10:37AM EDT | 55.00 | 4.13 | 4.00 | 4.20 | -0.47 | -10.22% | 9 | 846 | 29.13% |
| WPM240920P00060000 | 2024-05-06 2:23PM EDT | 60.00 | 7.90 | 7.10 | 7.40 | 0.00 | - | 45 | 88 | 28.49% |
| WPM240920P00065000 | 2024-05-06 2:32PM EDT | 65.00 | 11.90 | 11.10 | 13.10 | 0.00 | - | 27 | 27 | 44.50% |
© 2024 Yahoo. Todos os direitos reservados.