Italia markets close in 6 hours 56 minutes
FTSE MIB
33.738,11 +108,90 (+0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,86 +0,75 (+0,96%) Bitcoin EUR
60.701,58 +1.440,16 (+2,43%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-03-28 2:26PM EDT | 25.00 | 14.50 | 14.30 | 16.30 | 0.00 | - | 2 | 37 | 47.22% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 16.85% |
| WMB260116C00030000 | 2024-04-23 12:17PM EDT | 30.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WMB260116C00032000 | 2024-04-30 3:39PM EDT | 32.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMB260116C00035000 | 2024-05-02 2:20PM EDT | 35.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB260116C00037000 | 2024-05-03 1:16PM EDT | 37.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 42.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| WMB260116C00045000 | 2024-05-03 3:19PM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| WMB260116C00047000 | 2024-04-29 9:34AM EDT | 47.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WMB260116C00050000 | 2024-05-03 10:02AM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMB260116C00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 23.32% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 43.56% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 38.43% |
| WMB260116P00023000 | 2024-03-01 12:00PM EDT | 23.00 | 0.73 | 0.40 | 0.75 | 0.00 | - | 13 | 31 | 33.69% |
| WMB260116P00025000 | 2024-04-15 3:58PM EDT | 25.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB260116P00028000 | 2024-04-15 3:58PM EDT | 28.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB260116P00030000 | 2024-04-26 9:55AM EDT | 30.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMB260116P00032000 | 2024-05-01 10:30AM EDT | 32.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMB260116P00035000 | 2024-04-25 11:16AM EDT | 35.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WMB260116P00037000 | 2024-04-25 12:01PM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 40.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 24.76% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 45.00 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 35.41% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 38.79% |
© 2024 Yahoo. Tutti i diritti riservati.