Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.851,92 +1.045,57 (+1,78%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00036500 | 2024-04-17 1:55PM EDT | 36.50 | 1.52 | 0.80 | 5.00 | 0.00 | - | - | 2 | 178.32% |
| WMB240503C00037000 | 2024-04-19 3:43PM EDT | 37.00 | 1.61 | 0.20 | 4.50 | 0.00 | - | 5 | 7 | 166.80% |
| WMB240503C00037500 | 2024-04-19 2:06PM EDT | 37.50 | 1.15 | 1.70 | 1.95 | 0.00 | - | 31 | 68 | 39.26% |
| WMB240503C00038000 | 2024-04-26 1:59PM EDT | 38.00 | 1.30 | 1.25 | 1.95 | 0.00 | - | 1 | 48 | 61.62% |
| WMB240503C00038500 | 2024-04-24 3:12PM EDT | 38.50 | 0.85 | 0.85 | 1.00 | 0.00 | - | 1 | 37 | 26.95% |
| WMB240503C00039000 | 2024-04-26 3:01PM EDT | 39.00 | 0.48 | 0.50 | 0.60 | +0.23 | +92.00% | 19 | 350 | 22.85% |
| WMB240503C00040000 | 2024-04-26 1:38PM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 28 | 100 | 20.70% |
| WMB240503C00041000 | 2024-04-26 1:19PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 208 | 29.88% |
| WMB240503C00042000 | 2024-04-08 10:15AM EDT | 42.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 50.39% |
| WMB240503C00043000 | 2024-04-22 10:24AM EDT | 43.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 100.59% |
| WMB240503C00044000 | 2024-04-25 10:26AM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 514 | 518 | 87.40% |
| WMB240503C00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 69.14% |
| WMB240503C00046000 | 2024-04-26 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 81.45% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00034000 | 2024-04-01 9:31AM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 7 | 57.03% |
| WMB240503P00036000 | 2024-04-12 3:50PM EDT | 36.00 | 0.16 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 100.59% |
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 37.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 42.97% |
| WMB240503P00037500 | 2024-04-19 9:31AM EDT | 37.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 26.17% |
| WMB240503P00038000 | 2024-04-26 11:57AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 36 | 25.00% |
| WMB240503P00038500 | 2024-04-26 10:59AM EDT | 38.50 | 0.16 | 0.05 | 0.15 | -0.01 | -5.88% | 1 | 16 | 21.49% |
| WMB240503P00039000 | 2024-04-26 1:38PM EDT | 39.00 | 0.27 | 0.20 | 0.30 | +0.01 | +3.85% | 1 | 8 | 20.80% |
| WMB240503P00040000 | 2024-04-25 2:31PM EDT | 40.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 3 | 11 | 18.16% |
© 2024 Yahoo. Tutti i diritti riservati.