Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.562,78 +1.796,55 (+3,11%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00040000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 5 | 2,068 | 30.57% |
| WMB240517C00040000 | 2024-05-03 1:25PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 232 | 3,511 | 21.58% |
| WMB240524C00040000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.90 | 0.00 | - | 10 | 32 | 39.06% |
| WMB240531C00040000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 0.39 | 0.30 | 0.45 | -0.08 | -17.02% | 26 | 63 | 22.41% |
| WMB240621C00040000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 7,848 | 18.95% |
| WMB240719C00040000 | 2024-05-03 11:51AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.85 | +0.04 | +5.26% | 55 | 45 | 19.65% |
| WMB240816C00040000 | 2024-05-02 12:29PM EDT | 2024-08-16 | 1.05 | 1.05 | 1.15 | 0.00 | - | 47 | 634 | 20.61% |
| WMB241115C00040000 | 2024-05-03 10:18AM EDT | 2024-11-15 | 1.75 | 0.75 | 1.90 | +0.05 | +2.94% | 11 | 369 | 21.84% |
| WMB250117C00040000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 2.20 | 2.20 | 2.35 | -0.10 | -4.35% | 12 | 13,000 | 22.47% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 2025-06-20 | 3.60 | 3.10 | 3.30 | 0.00 | - | 1 | 3,354 | 23.60% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 3.70 | 4.10 | 0.00 | - | 3 | 1,729 | 23.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00040000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 1.52 | 0.60 | 1.55 | +0.38 | +33.33% | 1 | 421 | 22.46% |
| WMB240524P00040000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 1.07 | 0.35 | 2.20 | 0.00 | - | - | 1 | 38.23% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.58 | 1.95 | 2.10 | 0.00 | - | 2 | 626 | 23.15% |
| WMB240719P00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.95 | 2.15 | 4.30 | 0.00 | - | - | 8 | 50.00% |
| WMB240816P00040000 | 2024-04-29 10:53AM EDT | 2024-08-16 | 2.10 | 1.35 | 2.45 | 0.00 | - | 12 | 137 | 20.26% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 1.95 | 3.10 | 0.00 | - | 1 | 17 | 20.70% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 4.00 | 3.40 | 3.60 | 0.00 | - | 57 | 885 | 21.88% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 35.03% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 4.90 | 5.30 | 0.00 | - | 2 | 49 | 22.56% |
© 2024 Yahoo. Tutti i diritti riservati.