Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.952,22 -854,04 (-1,43%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 90.97% |
| WMB240816C00028000 | 2023-12-18 1:33PM EDT | 28.00 | 7.77 | 4.50 | 6.70 | 0.00 | - | - | 3 | 0.00% |
| WMB240816C00030000 | 2024-03-27 12:46PM EDT | 30.00 | 8.80 | 8.20 | 11.00 | 0.00 | - | 2 | 38 | 67.21% |
| WMB240816C00031000 | 2024-03-06 11:43AM EDT | 31.00 | 5.93 | 6.50 | 10.60 | 0.00 | - | 179 | 263 | 71.83% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 47.12% |
| WMB240816C00033000 | 2024-03-08 12:09PM EDT | 33.00 | 4.06 | 5.30 | 8.70 | 0.00 | - | 1 | 62 | 62.50% |
| WMB240816C00034000 | 2024-04-17 10:11AM EDT | 34.00 | 4.60 | 5.60 | 5.80 | 0.00 | - | 10 | 238 | 27.98% |
| WMB240816C00035000 | 2024-04-25 2:27PM EDT | 35.00 | 4.91 | 4.70 | 4.90 | 0.00 | - | 76 | 626 | 25.93% |
| WMB240816C00036000 | 2024-04-17 1:06PM EDT | 36.00 | 2.79 | 3.90 | 4.10 | 0.00 | - | 9 | 355 | 24.98% |
| WMB240816C00037000 | 2024-04-25 9:33AM EDT | 37.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 3 | 1,282 | 23.37% |
| WMB240816C00038000 | 2024-04-19 9:54AM EDT | 38.00 | 1.90 | 1.90 | 2.60 | 0.00 | - | 1 | 1,013 | 22.32% |
| WMB240816C00039000 | 2024-04-24 11:42AM EDT | 39.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 3 | 682 | 21.61% |
| WMB240816C00040000 | 2024-04-26 12:19PM EDT | 40.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 29 | 587 | 21.09% |
| WMB240816C00041000 | 2024-04-24 3:28PM EDT | 41.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 21 | 598 | 20.75% |
| WMB240816C00042000 | 2024-04-19 1:56PM EDT | 42.00 | 0.58 | 0.65 | 0.80 | 0.00 | - | 10 | 172 | 20.70% |
| WMB240816C00043000 | 2024-04-24 1:42PM EDT | 43.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 93 | 20.36% |
| WMB240816C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 4 | 104 | 20.12% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 106.93% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 59.47% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 44.34% |
| WMB240816P00027000 | 2024-03-12 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| WMB240816P00028000 | 2024-03-12 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| WMB240816P00029000 | 2024-03-12 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 30.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 49 | 39.65% |
| WMB240816P00031000 | 2024-04-11 10:38AM EDT | 31.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 126 | 28.03% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 31.06% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 27.59% |
| WMB240816P00034000 | 2024-04-16 9:44AM EDT | 34.00 | 0.56 | 0.20 | 0.35 | 0.00 | - | 1 | 90 | 24.12% |
| WMB240816P00035000 | 2024-04-25 3:37PM EDT | 35.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 109 | 22.58% |
| WMB240816P00036000 | 2024-04-24 3:47PM EDT | 36.00 | 0.57 | 0.50 | 0.65 | 0.00 | - | 6 | 132 | 22.14% |
| WMB240816P00037000 | 2024-04-25 9:47AM EDT | 37.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 120 | 20.83% |
| WMB240816P00038000 | 2024-04-26 10:37AM EDT | 38.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 21 | 212 | 20.63% |
| WMB240816P00039000 | 2024-04-25 11:25AM EDT | 39.00 | 1.65 | 1.45 | 1.60 | +0.10 | +6.45% | 14 | 185 | 20.00% |
| WMB240816P00040000 | 2024-04-26 10:42AM EDT | 40.00 | 2.20 | 2.00 | 2.10 | -1.10 | -33.33% | 10 | 127 | 19.48% |
| WMB240816P00041000 | 2024-04-15 9:34AM EDT | 41.00 | 3.40 | 2.25 | 4.10 | 0.00 | - | 3 | 19 | 35.65% |
| WMB240816P00042000 | 2024-04-25 9:54AM EDT | 42.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 53 | 20.19% |
| WMB240816P00043000 | 2024-04-17 10:04AM EDT | 43.00 | 5.50 | 4.00 | 5.70 | 0.00 | - | 1 | 30 | 38.82% |
© 2024 Yahoo. Tutti i diritti riservati.