Italia markets closed
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0488 +0,0044 (+0,42%) BTC-EUR
18.125,73 -1.400,52 (-7,17%) CMC Crypto 200
407,64 -23,83 (-5,52%)
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'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220701C00027000 | 2022-06-17 1:27PM EDT | 27.00 | 2.70 | 3.90 | 4.30 | 0.00 | - | 2 | 0 | 133.59% |
| WMB220701C00029000 | 2022-06-28 10:21AM EDT | 29.00 | 2.75 | 1.95 | 2.35 | 0.00 | - | 6 | 36 | 90.63% |
| WMB220701C00030000 | 2022-06-29 12:01PM EDT | 30.00 | 1.60 | 1.05 | 1.30 | 0.00 | - | 3 | 66 | 51.56% |
| WMB220701C00031000 | 2022-06-30 2:59PM EDT | 31.00 | 0.35 | 0.25 | 0.40 | -0.35 | -50.00% | 6 | 247 | 30.86% |
| WMB220701C00032000 | 2022-06-30 1:35PM EDT | 32.00 | 0.10 | 0.00 | 0.05 | -0.08 | -44.44% | 17 | 407 | 30.86% |
| WMB220701C00033000 | 2022-06-28 2:47PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 67 | 54.69% |
| WMB220701C00034000 | 2022-06-29 9:33AM EDT | 34.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 75.78% |
| WMB220701C00035000 | 2022-06-23 9:30AM EDT | 35.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 82.81% |
| WMB220701C00036000 | 2022-06-15 11:00AM EDT | 36.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 58 | 99.22% |
| WMB220701C00037000 | 2022-06-27 11:12AM EDT | 37.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 129.69% |
| WMB220701C00038000 | 2022-06-29 1:37PM EDT | 38.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1,333 | 1,392 | 129.69% |
| WMB220701C00039000 | 2022-05-31 10:08AM EDT | 39.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 253.52% |
| WMB220701C00040000 | 2022-06-13 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 199.22% |
| WMB220701C00041000 | 2022-05-25 1:19PM EDT | 41.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 5 | 408.59% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220701P00024000 | 2022-06-23 11:31AM EDT | 24.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 192.19% |
| WMB220701P00026000 | 2022-06-21 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 142.19% |
| WMB220701P00027000 | 2022-06-27 10:24AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 103.13% |
| WMB220701P00028000 | 2022-06-24 3:24PM EDT | 28.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 166.02% |
| WMB220701P00029000 | 2022-06-29 12:21PM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 75.78% |
| WMB220701P00030000 | 2022-06-29 12:30PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 61 | 42.97% |
| WMB220701P00031000 | 2022-06-30 3:51PM EDT | 31.00 | 0.18 | 0.10 | 0.30 | +0.03 | +20.00% | 1 | 38 | 43.16% |
| WMB220701P00032000 | 2022-06-29 10:16AM EDT | 32.00 | 0.50 | 0.75 | 1.10 | 0.00 | - | 1 | 2 | 67.19% |
| WMB220701P00033000 | 2022-06-23 9:39AM EDT | 33.00 | 2.35 | 1.65 | 2.15 | 0.00 | - | 5 | 6 | 68.36% |
| WMB220701P00034000 | 2022-06-14 11:28AM EDT | 34.00 | 1.50 | 2.70 | 3.00 | 0.00 | - | 14 | 116 | 78.91% |
| WMB220701P00035000 | 2022-06-24 3:13PM EDT | 35.00 | 4.80 | 3.60 | 4.20 | 0.00 | - | 1 | 0 | 113.28% |
| WMB220701P00036000 | 2022-06-21 10:16AM EDT | 36.00 | 5.44 | 4.60 | 5.10 | 0.00 | - | 1 | 0 | 117.19% |
| WMB220701P00037000 | 2022-06-16 9:30AM EDT | 37.00 | 6.00 | 5.60 | 6.10 | 0.00 | - | 1 | 1 | 134.38% |
| WMB220701P00038000 | 2022-06-13 9:41AM EDT | 38.00 | 4.32 | 6.60 | 7.20 | 0.00 | - | 10 | 10 | 170.31% |
© 2022 Yahoo. Tutti i diritti riservati.
