Italia markets closed
Dow Jones
38.768,88 -300,71 (-0,77%) Nasdaq
16.972,65 +51,85 (+0,31%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0861 +0,0001 (+0,01%) Bitcoin EUR
62.646,31 -1.797,89 (-2,79%) CMC Crypto 200
1.461,89 -34,57 (-2,31%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:09PM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240531C00040000 | 2024-05-28 2:46PM EDT | 2024-05-31 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 149 | 505 | 17.38% |
| WMB240607C00040000 | 2024-05-28 9:36AM EDT | 2024-06-07 | 0.57 | 0.60 | 0.70 | +0.12 | +26.67% | 2 | 67 | 16.46% |
| WMB240614C00040000 | 2024-05-28 9:49AM EDT | 2024-06-14 | 0.74 | 0.65 | 0.75 | +0.29 | +64.44% | 21 | 1,562 | 14.36% |
| WMB240621C00040000 | 2024-05-28 10:44AM EDT | 2024-06-21 | 0.68 | 0.70 | 0.80 | +0.13 | +23.64% | 1 | 8,963 | 13.43% |
| WMB240628C00040000 | 2024-05-28 2:19PM EDT | 2024-06-28 | 0.85 | 0.80 | 0.90 | +0.24 | +39.34% | 1 | 9 | 14.06% |
| WMB240719C00040000 | 2024-05-24 2:23PM EDT | 2024-07-19 | 1.13 | 1.05 | 1.15 | +0.19 | +20.21% | 2 | 345 | 15.09% |
| WMB240816C00040000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 1.43 | 1.45 | 1.60 | +0.13 | +10.00% | 1 | 675 | 18.24% |
| WMB241115C00040000 | 2024-05-24 2:00PM EDT | 2024-11-15 | 2.00 | 2.20 | 2.40 | 0.00 | - | 8 | 583 | 19.83% |
| WMB250117C00040000 | 2024-05-28 1:01PM EDT | 2025-01-17 | 2.90 | 2.75 | 2.90 | +0.15 | +5.45% | 21 | 13,035 | 20.86% |
| WMB250620C00040000 | 2024-05-24 11:46AM EDT | 2025-06-20 | 3.60 | 2.50 | 4.00 | 0.00 | - | 3 | 3,354 | 22.90% |
| WMB260116C00040000 | 2024-05-28 10:02AM EDT | 2026-01-16 | 4.00 | 4.50 | 5.10 | -0.80 | -16.67% | 43 | 1,978 | 23.85% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240531P00040000 | 2024-05-28 1:52PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 12 | 119 | 18.95% |
| WMB240607P00040000 | 2024-05-24 10:58AM EDT | 2024-06-07 | 0.48 | 0.40 | 0.50 | -0.22 | -31.43% | 3 | 22 | 24.81% |
| WMB240614P00040000 | 2024-05-23 11:09AM EDT | 2024-06-14 | 0.50 | 0.55 | 0.65 | 0.00 | - | 3 | 66 | 23.73% |
| WMB240621P00040000 | 2024-05-24 2:57PM EDT | 2024-06-21 | 0.90 | 0.60 | 0.70 | 0.00 | - | 107 | 527 | 21.34% |
| WMB240628P00040000 | 2024-05-20 2:10PM EDT | 2024-06-28 | 0.40 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 21.00% |
| WMB240719P00040000 | 2024-05-24 11:51AM EDT | 2024-07-19 | 1.10 | 0.90 | 1.00 | 0.00 | - | 2 | 252 | 19.63% |
| WMB240816P00040000 | 2024-05-28 12:59PM EDT | 2024-08-16 | 1.15 | 1.15 | 1.25 | -0.15 | -11.54% | 1 | 325 | 19.21% |
| WMB241115P00040000 | 2024-05-24 12:45PM EDT | 2024-11-15 | 2.10 | 1.85 | 2.00 | 0.00 | - | 1 | 19 | 20.04% |
| WMB250117P00040000 | 2024-05-22 2:21PM EDT | 2025-01-17 | 2.30 | 2.45 | 2.55 | 0.00 | - | 5 | 899 | 21.45% |
| WMB250620P00040000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 3.00 | 3.10 | 3.50 | 0.00 | - | 3 | 895 | 22.45% |
| WMB260116P00040000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 4.20 | 4.10 | 5.40 | 0.00 | - | 7 | 57 | 27.45% |
© 2024 Yahoo. Tutti i diritti riservati.