Italia markets close in 19 minutes
FTSE MIB
34.211,37 +224,47 (+0,66%) Dow Jones
38.962,72 +110,45 (+0,28%) Nasdaq
16.384,65 +35,41 (+0,22%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,03 -0,45 (-0,57%) Bitcoin EUR
59.388,16 +934,05 (+1,60%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:11AM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00036000 | 2024-04-26 3:06PM EDT | 36.00 | 3.66 | 1.65 | 5.60 | 0.00 | - | 10 | 13 | 62.89% |
| WMB240510C00037000 | 2024-05-03 3:35PM EDT | 37.00 | 1.70 | 1.70 | 3.90 | 0.00 | - | 1 | 9 | 68.36% |
| WMB240510C00037500 | 2024-05-06 2:45PM EDT | 37.50 | 1.60 | 0.40 | 3.60 | 0.00 | - | 2 | 11 | 152.25% |
| WMB240510C00038000 | 2024-05-07 9:37AM EDT | 38.00 | 1.79 | 1.30 | 2.95 | +0.84 | +88.42% | 2 | 43 | 74.22% |
| WMB240510C00038500 | 2024-05-07 9:43AM EDT | 38.50 | 1.35 | 1.05 | 1.30 | +0.53 | +64.63% | 3 | 38 | 40.04% |
| WMB240510C00039000 | 2024-05-07 10:04AM EDT | 39.00 | 0.75 | 0.65 | 0.80 | +0.23 | +44.23% | 112 | 3,912 | 29.49% |
| WMB240510C00040000 | 2024-05-07 10:31AM EDT | 40.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 91 | 2,166 | 23.34% |
| WMB240510C00041000 | 2024-05-06 3:36PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 26.56% |
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 42.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 38.67% |
| WMB240510C00044000 | 2024-04-23 9:47AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 53.13% |
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 62.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00034000 | 2024-05-03 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 205 | 72.66% |
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMB240510P00036500 | 2024-05-06 12:08PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 105 | 49.22% |
| WMB240510P00037000 | 2024-05-06 2:32PM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 42 | 42.19% |
| WMB240510P00038000 | 2024-05-07 9:31AM EDT | 38.00 | 0.08 | 0.00 | 0.05 | -0.12 | -60.00% | 90 | 111 | 28.52% |
| WMB240510P00038500 | 2024-05-06 3:48PM EDT | 38.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 57 | 83 | 26.76% |
| WMB240510P00039000 | 2024-05-07 10:44AM EDT | 39.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 69 | 127 | 21.68% |
© 2024 Yahoo. Tutti i diritti riservati.