Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9596 -0,0016 (-0,16%) BTC-EUR
19.846,82 -232,46 (-1,16%) CMC Crypto 200
436,57 -22,57 (-4,92%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220930C00028000 | 2022-09-26 2:46PM EDT | 28.00 | 0.90 | 0.75 | 0.90 | 0.00 | - | 26 | 26 | 50.00% |
| WMB220930C00029000 | 2022-09-27 1:56PM EDT | 29.00 | 0.29 | 0.20 | 0.35 | -0.11 | -27.50% | 117 | 111 | 45.70% |
| WMB220930C00030000 | 2022-09-27 1:54PM EDT | 30.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 23 | 19 | 51.37% |
| WMB220930C00031000 | 2022-09-23 12:22PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 61 | 53.13% |
| WMB220930C00032000 | 2022-09-26 1:26PM EDT | 32.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 84 | 107.62% |
| WMB220930C00033000 | 2022-09-23 3:18PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 204 | 72.66% |
| WMB220930C00034000 | 2022-09-23 11:06AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 89 | 95.31% |
| WMB220930C00035000 | 2022-09-21 12:09PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 43 | 1,698 | 107.81% |
| WMB220930C00036000 | 2022-09-23 9:30AM EDT | 36.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 144 | 273.44% |
| WMB220930C00037000 | 2022-09-20 2:44PM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 82 | 117.19% |
| WMB220930C00038000 | 2022-08-23 2:41PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 17 | 16 | 142.19% |
| WMB220930C00040000 | 2022-08-29 2:01PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 182.81% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB220930P00021000 | 2022-09-22 3:24PM EDT | 21.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | - | 1 | 179.69% |
| WMB220930P00024000 | 2022-09-23 9:50AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 113.28% |
| WMB220930P00027000 | 2022-09-26 11:38AM EDT | 27.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| WMB220930P00028000 | 2022-09-27 3:54PM EDT | 28.00 | 0.28 | 0.20 | 0.35 | -0.11 | -28.21% | 18 | 30 | 49.22% |
| WMB220930P00029000 | 2022-09-27 11:33AM EDT | 29.00 | 0.60 | 0.70 | 0.80 | -0.05 | -7.69% | 12 | 19 | 44.92% |
| WMB220930P00030000 | 2022-09-27 3:57PM EDT | 30.00 | 1.00 | 1.00 | 2.80 | -0.15 | -13.04% | 17 | 70 | 82.42% |
| WMB220930P00031000 | 2022-09-23 3:10PM EDT | 31.00 | 2.10 | 0.60 | 4.60 | 0.00 | - | 16 | 32 | 69.92% |
| WMB220930P00032000 | 2022-09-26 10:34AM EDT | 32.00 | 3.00 | 1.45 | 5.50 | 0.00 | - | 5 | 19 | 54.69% |
| WMB220930P00033000 | 2022-09-16 3:49PM EDT | 33.00 | 1.57 | 2.45 | 6.50 | 0.00 | - | 71 | 2 | 67.19% |
| WMB220930P00034000 | 2022-09-21 10:32AM EDT | 34.00 | 2.02 | 3.40 | 7.50 | 0.00 | - | 2 | 14 | 325.59% |
| WMB220930P00035000 | 2022-09-02 1:17PM EDT | 35.00 | 1.90 | 4.50 | 8.60 | 0.00 | - | 2 | 0 | 121.09% |
| WMB220930P00036000 | 2022-09-07 3:16PM EDT | 36.00 | 3.10 | 5.40 | 9.70 | 0.00 | - | 1 | 50 | 133.59% |
© 2022 Yahoo. Tutti i diritti riservati.
