Italia markets closed
Dow Jones
35.368,47 -543,34 (-1,51%) Nasdaq
14.506,90 -386,86 (-2,60%) Nikkei 225
28.257,25 -76,27 (-0,27%) EUR/USD
1,1334 -0,0076 (-0,67%) BTC-EUR
37.398,09 -61,61 (-0,16%) CMC Crypto 200
1.009,15 -0,24 (-0,02%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220121C00003000 | 2021-11-10 6:54AM EST | 3.00 | 25.20 | 23.40 | 23.80 | 0.00 | - | 4 | 0 | 0.00% |
| WMB220121C00005000 | 2021-11-10 6:54AM EST | 5.00 | 18.55 | 21.40 | 21.80 | 0.00 | - | 100 | 75 | 0.00% |
| WMB220121C00008000 | 2021-12-08 12:06PM EST | 8.00 | 18.71 | 19.90 | 20.10 | 0.00 | - | 2 | 10 | 0.00% |
| WMB220121C00010000 | 2022-01-10 12:30PM EST | 10.00 | 17.72 | 19.50 | 19.70 | 0.00 | - | 1 | 4 | 393.75% |
| WMB220121C00013000 | 2022-01-12 10:41AM EST | 13.00 | 16.10 | 16.50 | 16.70 | 0.00 | - | 1 | 107 | 306.25% |
| WMB220121C00015000 | 2021-12-09 9:52AM EST | 15.00 | 11.83 | 12.90 | 13.10 | 0.00 | - | 3 | 20 | 0.00% |
| WMB220121C00018000 | 2022-01-05 10:05AM EST | 18.00 | 9.00 | 11.50 | 11.70 | 0.00 | - | 6 | 21 | 193.75% |
| WMB220121C00019000 | 2021-12-08 3:42PM EST | 19.00 | 8.70 | 8.90 | 9.10 | 0.00 | - | 6 | 0 | 0.00% |
| WMB220121C00020000 | 2022-01-13 2:54PM EST | 20.00 | 9.11 | 9.50 | 9.70 | 0.00 | - | 15 | 86 | 156.25% |
| WMB220121C00021000 | 2022-01-05 12:24PM EST | 21.00 | 6.50 | 8.50 | 8.70 | 0.00 | - | 2 | 2 | 137.50% |
| WMB220121C00022000 | 2022-01-18 1:34PM EST | 22.00 | 7.20 | 7.50 | 7.70 | +0.25 | +3.60% | 1 | 16 | 118.75% |
| WMB220121C00023000 | 2022-01-12 1:18PM EST | 23.00 | 6.20 | 6.50 | 6.70 | 0.00 | - | 1 | 2 | 103.13% |
| WMB220121C00024000 | 2022-01-18 2:59PM EST | 24.00 | 5.60 | 5.50 | 5.70 | +0.40 | +7.69% | 16 | 66 | 87.50% |
| WMB220121C00025000 | 2022-01-18 12:16PM EST | 25.00 | 4.16 | 4.50 | 4.70 | +0.06 | +1.46% | 1 | 370 | 73.44% |
| WMB220121C00026000 | 2022-01-18 12:35PM EST | 26.00 | 3.30 | 3.50 | 3.70 | +0.44 | +15.38% | 33 | 3,161 | 57.81% |
| WMB220121C00027000 | 2022-01-18 3:51PM EST | 27.00 | 2.60 | 2.55 | 2.65 | +0.34 | +15.04% | 110 | 4,503 | 60.55% |
| WMB220121C00028000 | 2022-01-18 1:08PM EST | 28.00 | 1.09 | 1.55 | 1.65 | -0.20 | -15.50% | 172 | 7,327 | 41.41% |
| WMB220121C00029000 | 2022-01-18 3:57PM EST | 29.00 | 0.68 | 0.65 | 0.75 | +0.18 | +36.00% | 256 | 3,815 | 31.45% |
| WMB220121C00030000 | 2022-01-18 3:53PM EST | 30.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 520 | 18,876 | 25.20% |
| WMB220121C00031000 | 2022-01-14 2:37PM EST | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 7,116 | 34.38% |
| WMB220121C00032000 | 2022-01-12 1:20PM EST | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,269 | 50.78% |
| WMB220121C00033000 | 2021-12-13 12:18PM EST | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WMB220121C00034000 | 2021-12-13 12:19PM EST | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 69.53% |
| WMB220121C00035000 | 2021-11-16 9:44AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 208 | 81.25% |
| WMB220121C00036000 | 2021-11-10 6:54AM EST | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 92.19% |
| WMB220121C00037000 | 2021-11-18 9:54AM EST | 37.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 174 | 103.13% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220121P00003000 | 2021-11-10 6:54AM EST | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 925.00% |
| WMB220121P00005000 | 2021-11-10 6:54AM EST | 5.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 712.50% |
| WMB220121P00008000 | 2021-11-10 6:54AM EST | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 409 | 528.13% |
| WMB220121P00010000 | 2021-11-10 6:54AM EST | 10.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3,701 | 443.75% |
| WMB220121P00013000 | 2021-11-10 6:54AM EST | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 728 | 375.00% |
| WMB220121P00015000 | 2021-11-18 3:32PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,240 | 285.94% |
| WMB220121P00018000 | 2021-12-09 3:04PM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8,216 | 215.63% |
| WMB220121P00019000 | 2021-12-10 12:12PM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 48 | 193.75% |
| WMB220121P00020000 | 2021-12-20 12:44PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4,790 | 175.00% |
| WMB220121P00021000 | 2021-12-20 3:21PM EST | 21.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 200 | 262 | 154.69% |
| WMB220121P00022000 | 2022-01-07 11:16AM EST | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,923 | 135.94% |
| WMB220121P00023000 | 2022-01-11 9:30AM EST | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 956 | 118.75% |
| WMB220121P00024000 | 2022-01-07 11:38AM EST | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,461 | 100.78% |
| WMB220121P00025000 | 2022-01-12 1:17PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 4,497 | 84.38% |
| WMB220121P00026000 | 2022-01-12 12:29PM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,023 | 67.19% |
| WMB220121P00027000 | 2022-01-13 12:00PM EST | 27.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 12 | 3,208 | 50.78% |
| WMB220121P00028000 | 2022-01-18 1:49PM EST | 28.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 4 | 1,809 | 48.05% |
| WMB220121P00029000 | 2022-01-18 3:51PM EST | 29.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 227 | 399 | 30.47% |
| WMB220121P00030000 | 2022-01-12 12:49PM EST | 30.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 1 | 86 | 28.71% |
| WMB220121P00031000 | 2021-12-09 9:55AM EST | 31.00 | 4.15 | 2.90 | 3.10 | 0.00 | - | 1 | 0 | 176.07% |
| WMB220121P00032000 | 2021-12-03 10:20AM EST | 32.00 | 5.25 | 5.80 | 6.20 | 0.00 | - | 95 | 17 | 367.58% |
| WMB220121P00034000 | 2021-11-10 6:54AM EST | 34.00 | 9.70 | 7.20 | 7.50 | 0.00 | - | 13 | 13 | 366.41% |
| WMB220121P00035000 | 2022-01-12 10:14AM EST | 35.00 | 5.75 | 5.30 | 5.50 | 0.00 | - | 1 | 0 | 103.13% |
| WMB220121P00037000 | 2021-11-10 6:54AM EST | 37.00 | 14.42 | 10.30 | 10.50 | 0.00 | - | 15 | 25 | 435.55% |
© 2022 Yahoo. Tutti i diritti riservati.
