Italia markets closed

The Williams Companies, Inc. (WMB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
29,59+0,30 (+1,02%)
Alla chiusura: 04:00PM EST
29,61 +0,02 (+0,07%)
Dopo ore: 05:19PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMB220121C000030002021-11-10 6:54AM EST3.0025.2023.4023.800.00-400.00%
WMB220121C000050002021-11-10 6:54AM EST5.0018.5521.4021.800.00-100750.00%
WMB220121C000080002021-12-08 12:06PM EST8.0018.7119.9020.100.00-2100.00%
WMB220121C000100002022-01-10 12:30PM EST10.0017.7219.5019.700.00-14393.75%
WMB220121C000130002022-01-12 10:41AM EST13.0016.1016.5016.700.00-1107306.25%
WMB220121C000150002021-12-09 9:52AM EST15.0011.8312.9013.100.00-3200.00%
WMB220121C000180002022-01-05 10:05AM EST18.009.0011.5011.700.00-621193.75%
WMB220121C000190002021-12-08 3:42PM EST19.008.708.909.100.00-600.00%
WMB220121C000200002022-01-13 2:54PM EST20.009.119.509.700.00-1586156.25%
WMB220121C000210002022-01-05 12:24PM EST21.006.508.508.700.00-22137.50%
WMB220121C000220002022-01-18 1:34PM EST22.007.207.507.70+0.25+3.60%116118.75%
WMB220121C000230002022-01-12 1:18PM EST23.006.206.506.700.00-12103.13%
WMB220121C000240002022-01-18 2:59PM EST24.005.605.505.70+0.40+7.69%166687.50%
WMB220121C000250002022-01-18 12:16PM EST25.004.164.504.70+0.06+1.46%137073.44%
WMB220121C000260002022-01-18 12:35PM EST26.003.303.503.70+0.44+15.38%333,16157.81%
WMB220121C000270002022-01-18 3:51PM EST27.002.602.552.65+0.34+15.04%1104,50360.55%
WMB220121C000280002022-01-18 1:08PM EST28.001.091.551.65-0.20-15.50%1727,32741.41%
WMB220121C000290002022-01-18 3:57PM EST29.000.680.650.75+0.18+36.00%2563,81531.45%
WMB220121C000300002022-01-18 3:53PM EST30.000.130.100.15+0.03+30.00%52018,87625.20%
WMB220121C000310002022-01-14 2:37PM EST31.000.050.000.050.00-117,11634.38%
WMB220121C000320002022-01-12 1:20PM EST32.000.050.000.050.00-11,26950.78%
WMB220121C000330002021-12-13 12:18PM EST33.000.010.000.000.00-6025.00%
WMB220121C000340002021-12-13 12:19PM EST34.000.010.000.050.00-61969.53%
WMB220121C000350002021-11-16 9:44AM EST35.000.050.000.050.00-420881.25%
WMB220121C000360002021-11-10 6:54AM EST36.000.050.000.050.00-21292.19%
WMB220121C000370002021-11-18 9:54AM EST37.000.040.000.050.00-1174103.13%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMB220121P000030002021-11-10 6:54AM EST3.000.010.000.050.00-19925.00%
WMB220121P000050002021-11-10 6:54AM EST5.000.210.000.050.00-21712.50%
WMB220121P000080002021-11-10 6:54AM EST8.000.060.000.050.00-1409528.13%
WMB220121P000100002021-11-10 6:54AM EST10.000.130.000.050.00-13,701443.75%
WMB220121P000130002021-11-10 6:54AM EST13.000.100.000.100.00-10728375.00%
WMB220121P000150002021-11-18 3:32PM EST15.000.050.000.050.00-201,240285.94%
WMB220121P000180002021-12-09 3:04PM EST18.000.030.000.050.00-38,216215.63%
WMB220121P000190002021-12-10 12:12PM EST19.000.030.000.050.00-1748193.75%
WMB220121P000200002021-12-20 12:44PM EST20.000.050.000.050.00-14,790175.00%
WMB220121P000210002021-12-20 3:21PM EST21.000.150.000.050.00-200262154.69%
WMB220121P000220002022-01-07 11:16AM EST22.000.010.000.050.00-32,923135.94%
WMB220121P000230002022-01-11 9:30AM EST23.000.030.000.050.00-10956118.75%
WMB220121P000240002022-01-07 11:38AM EST24.000.040.000.050.00-31,461100.78%
WMB220121P000250002022-01-12 1:17PM EST25.000.030.000.050.00-104,49784.38%
WMB220121P000260002022-01-12 12:29PM EST26.000.050.000.050.00-21,02367.19%
WMB220121P000270002022-01-13 12:00PM EST27.000.070.000.050.00-123,20850.78%
WMB220121P000280002022-01-18 1:49PM EST28.000.060.000.10-0.03-33.33%41,80948.05%
WMB220121P000290002022-01-18 3:51PM EST29.000.100.050.15-0.20-66.67%22739930.47%
WMB220121P000300002022-01-12 12:49PM EST30.000.950.450.600.00-18628.71%
WMB220121P000310002021-12-09 9:55AM EST31.004.152.903.100.00-10176.07%
WMB220121P000320002021-12-03 10:20AM EST32.005.255.806.200.00-9517367.58%
WMB220121P000340002021-11-10 6:54AM EST34.009.707.207.500.00-1313366.41%
WMB220121P000350002022-01-12 10:14AM EST35.005.755.305.500.00-10103.13%
WMB220121P000370002021-11-10 6:54AM EST37.0014.4210.3010.500.00-1525435.55%