Italia markets close in 1 hour 17 minutes
FTSE MIB
34.600,93 +324,91 (+0,95%) Dow Jones
38.570,11 -141,18 (-0,36%) Nasdaq
16.976,05 +119,01 (+0,71%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,56 +0,31 (+0,42%) Bitcoin EUR
64.897,90 +540,06 (+0,84%)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 320.56% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 155.50 | 158.50 | 0.00 | - | 1 | 35 | 438.56% |
| WSM240621C00165000 | 2024-05-28 9:30AM EDT | 165.00 | 123.40 | 120.40 | 124.20 | 0.00 | - | 1 | 71 | 160.79% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 145.60 | 149.20 | 0.00 | - | 1 | 108 | 409.84% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 0.00% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 213.28% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 206.75% |
| WSM240621C00190000 | 2024-05-03 10:32AM EDT | 190.00 | 118.00 | 102.20 | 105.50 | 0.00 | - | 1 | 26 | 193.37% |
| WSM240621C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 115.74 | 90.50 | 93.90 | 0.00 | - | 4 | 106 | 117.24% |
| WSM240621C00200000 | 2024-05-23 9:39AM EDT | 200.00 | 84.13 | 85.40 | 89.30 | 0.00 | - | 1 | 379 | 113.01% |
| WSM240621C00210000 | 2024-06-03 3:37PM EDT | 210.00 | 88.70 | 75.60 | 79.50 | 0.00 | - | 1 | 110 | 102.93% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 88.80 | 93.20 | 0.00 | - | 2 | 358 | 242.15% |
| WSM240621C00230000 | 2024-05-16 1:47PM EDT | 230.00 | 86.00 | 55.70 | 59.20 | 0.00 | - | 1 | 21 | 77.34% |
| WSM240621C00240000 | 2024-05-23 12:12PM EDT | 240.00 | 48.21 | 45.50 | 49.60 | 0.00 | - | 3 | 254 | 66.50% |
| WSM240621C00250000 | 2024-05-23 12:46PM EDT | 250.00 | 40.81 | 36.20 | 39.20 | 0.00 | - | 3 | 261 | 55.95% |
| WSM240621C00260000 | 2024-06-04 11:26AM EDT | 260.00 | 23.40 | 27.60 | 29.90 | 0.00 | - | 4 | 62 | 50.79% |
| WSM240621C00270000 | 2024-06-04 2:50PM EDT | 270.00 | 20.00 | 19.30 | 21.50 | +3.50 | +21.21% | 6 | 52 | 51.18% |
| WSM240621C00280000 | 2024-06-05 9:54AM EDT | 280.00 | 12.60 | 12.30 | 13.00 | +3.00 | +31.25% | 11 | 223 | 41.17% |
| WSM240621C00290000 | 2024-06-05 9:50AM EDT | 290.00 | 6.78 | 6.60 | 7.20 | +1.78 | +35.60% | 87 | 226 | 37.48% |
| WSM240621C00300000 | 2024-06-05 9:50AM EDT | 300.00 | 3.33 | 3.00 | 3.50 | +1.08 | +48.00% | 97 | 647 | 35.51% |
| WSM240621C00310000 | 2024-06-05 9:32AM EDT | 310.00 | 1.10 | 1.15 | 1.60 | +0.09 | +8.91% | 3 | 577 | 35.21% |
| WSM240621C00320000 | 2024-06-05 9:43AM EDT | 320.00 | 0.45 | 0.40 | 0.75 | -0.05 | -10.00% | 1 | 626 | 36.13% |
| WSM240621C00330000 | 2024-06-04 3:38PM EDT | 330.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 34 | 359 | 41.33% |
| WSM240621C00340000 | 2024-06-04 1:37PM EDT | 340.00 | 0.12 | 0.10 | 0.75 | 0.00 | - | 10 | 459 | 50.07% |
| WSM240621C00350000 | 2024-06-05 9:44AM EDT | 350.00 | 0.25 | 0.05 | 0.55 | +0.05 | +25.00% | 16 | 187 | 53.17% |
| WSM240621C00360000 | 2024-06-04 12:27PM EDT | 360.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 311 | 51.86% |
| WSM240621C00370000 | 2024-06-05 9:44AM EDT | 370.00 | 0.18 | 0.05 | 0.35 | +0.13 | +260.00% | 15 | 290 | 55.13% |
| WSM240621C00380000 | 2024-06-04 12:44PM EDT | 380.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 100 | 65.63% |
| WSM240621C00390000 | 2024-06-03 2:44PM EDT | 390.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 25 | 217 | 70.51% |
| WSM240621C00400000 | 2024-06-04 3:37PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 412 | 25.00% |
| WSM240621C00410000 | 2024-05-30 10:56AM EDT | 410.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 419 | 62.31% |
| WSM240621C00420000 | 2024-05-28 11:27AM EDT | 420.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 84.08% |
| WSM240621C00430000 | 2024-05-23 10:16AM EDT | 430.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 88.28% |
| WSM240621C00440000 | 2024-05-22 12:11PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 306 | 377 | 68.36% |
| WSM240621C00450000 | 2024-05-23 10:16AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 106 | 71.48% |
| WSM240621C00460000 | 2024-05-23 10:17AM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 50.00% |
| WSM240621C00470000 | 2024-05-23 10:17AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 676 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-05-30 11:53AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 314.55% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 292.68% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 300.98% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 266.89% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 275.98% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 239.94% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 293.99% |
| WSM240621P00110000 | 2024-05-02 2:34PM EDT | 110.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 149.22% |
| WSM240621P00115000 | 2024-05-03 11:27AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 105 | 142.97% |
| WSM240621P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 135.94% |
| WSM240621P00125000 | 2024-05-21 3:51PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 130.47% |
| WSM240621P00130000 | 2024-05-03 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 195 | 124.22% |
| WSM240621P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 118.75% |
| WSM240621P00140000 | 2024-05-28 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 113.28% |
| WSM240621P00145000 | 2024-05-20 10:25AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 410 | 107.81% |
| WSM240621P00150000 | 2024-05-23 10:28AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 323 | 103.13% |
| WSM240621P00155000 | 2024-05-21 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 531 | 97.66% |
| WSM240621P00160000 | 2024-05-23 11:38AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 50.00% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 122.66% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 119.82% |
| WSM240621P00175000 | 2024-05-29 11:19AM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 350 | 109.81% |
| WSM240621P00180000 | 2024-06-03 1:56PM EDT | 180.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 454 | 84.38% |
| WSM240621P00185000 | 2024-05-24 10:53AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 118 | 98.73% |
| WSM240621P00190000 | 2024-05-31 2:37PM EDT | 190.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 23 | 108 | 77.93% |
| WSM240621P00195000 | 2024-06-04 1:39PM EDT | 195.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 9 | 261 | 73.44% |
| WSM240621P00200000 | 2024-06-04 11:22AM EDT | 200.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 7 | 617 | 72.66% |
| WSM240621P00210000 | 2024-06-03 11:37AM EDT | 210.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 110 | 63.77% |
| WSM240621P00220000 | 2024-06-04 2:27PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 219 | 52.25% |
| WSM240621P00230000 | 2024-06-04 11:28AM EDT | 230.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 14 | 114 | 50.59% |
| WSM240621P00240000 | 2024-06-03 11:24AM EDT | 240.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 15 | 1,328 | 51.66% |
| WSM240621P00250000 | 2024-06-04 2:55PM EDT | 250.00 | 0.65 | 0.15 | 0.65 | 0.00 | - | 19 | 508 | 40.43% |
| WSM240621P00260000 | 2024-06-04 3:50PM EDT | 260.00 | 1.50 | 0.85 | 1.05 | 0.00 | - | 28 | 789 | 34.84% |
| WSM240621P00270000 | 2024-06-04 2:52PM EDT | 270.00 | 3.34 | 2.00 | 3.70 | 0.00 | - | 90 | 934 | 39.76% |
| WSM240621P00280000 | 2024-06-05 9:52AM EDT | 280.00 | 4.74 | 4.80 | 5.30 | -1.96 | -29.25% | 3 | 666 | 31.79% |
| WSM240621P00290000 | 2024-06-04 2:15PM EDT | 290.00 | 13.21 | 8.80 | 9.60 | 0.00 | - | 34 | 518 | 28.73% |
| WSM240621P00300000 | 2024-06-04 11:00AM EDT | 300.00 | 20.00 | 15.60 | 17.00 | 0.00 | - | 33 | 331 | 30.37% |
| WSM240621P00310000 | 2024-06-04 11:06AM EDT | 310.00 | 28.10 | 23.20 | 25.20 | 0.00 | - | 2 | 1,174 | 27.72% |
| WSM240621P00320000 | 2024-06-04 11:06AM EDT | 320.00 | 37.60 | 31.80 | 35.00 | 0.00 | - | 2 | 247 | 32.86% |
| WSM240621P00330000 | 2024-06-04 9:35AM EDT | 330.00 | 40.10 | 41.40 | 44.90 | 0.00 | - | 1 | 22 | 37.94% |
| WSM240621P00340000 | 2024-06-04 11:30AM EDT | 340.00 | 60.50 | 51.20 | 55.10 | 0.00 | - | 11 | 47 | 47.66% |
| WSM240621P00350000 | 2024-05-22 12:02PM EDT | 350.00 | 55.60 | 61.20 | 64.90 | 0.00 | - | - | 0 | 49.95% |
| WSM240621P00360000 | 2024-05-22 12:54PM EDT | 360.00 | 69.35 | 71.20 | 75.00 | 0.00 | - | - | 0 | 57.72% |
| WSM240621P00370000 | 2024-05-22 11:00AM EDT | 370.00 | 56.60 | 81.20 | 85.00 | 0.00 | - | - | 0 | 63.18% |
| WSM240621P00380000 | 2024-05-22 9:49AM EDT | 380.00 | 42.33 | 91.00 | 95.00 | 0.00 | - | - | 0 | 68.41% |
| WSM240621P00420000 | 2024-05-22 3:58PM EDT | 420.00 | 140.98 | 131.00 | 135.30 | 0.00 | - | - | 0 | 94.38% |
| WSM240621P00430000 | 2024-05-22 3:58PM EDT | 430.00 | 151.01 | 140.70 | 145.00 | 0.00 | - | - | 0 | 91.75% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 148.40 | 152.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621P00470000 | 2024-05-03 10:16AM EDT | 470.00 | 165.70 | 175.00 | 178.40 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.