Italia markets close in 1 hour 37 minutes
FTSE MIB
34.539,20 -285,81 (-0,82%) Dow Jones
39.827,28 +20,51 (+0,05%) Nasdaq
16.754,21 -40,67 (-0,24%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,00 -0,80 (-1,00%) Bitcoin EUR
65.146,21 +3.331,38 (+5,39%)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:52AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 0.00% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 155.50 | 158.50 | 0.00 | - | 1 | 35 | 151.27% |
| WSM240621C00165000 | 2024-03-22 11:33AM EDT | 165.00 | 151.17 | 113.50 | 117.50 | 0.00 | - | 20 | 72 | 0.00% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 145.60 | 149.20 | 0.00 | - | 1 | 108 | 143.97% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 0.00% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 0.00% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 0.00% |
| WSM240621C00190000 | 2024-05-03 10:32AM EDT | 190.00 | 118.00 | 123.00 | 127.00 | 0.00 | - | 1 | 26 | 92.19% |
| WSM240621C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 115.74 | 118.10 | 121.80 | 0.00 | - | 4 | 106 | 87.06% |
| WSM240621C00200000 | 2024-05-20 2:23PM EDT | 200.00 | 114.68 | 113.90 | 116.40 | 0.00 | - | 4 | 379 | 86.47% |
| WSM240621C00210000 | 2024-05-16 9:59AM EDT | 210.00 | 109.95 | 103.10 | 106.90 | 0.00 | - | 1 | 110 | 76.10% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 88.80 | 93.20 | 0.00 | - | 2 | 358 | 0.00% |
| WSM240621C00230000 | 2024-05-16 1:47PM EDT | 230.00 | 86.00 | 82.90 | 89.00 | 0.00 | - | 1 | 21 | 71.79% |
| WSM240621C00240000 | 2024-05-17 12:22PM EDT | 240.00 | 73.38 | 73.50 | 77.30 | 0.00 | - | 4 | 254 | 58.72% |
| WSM240621C00250000 | 2024-05-20 10:30AM EDT | 250.00 | 63.80 | 64.30 | 67.70 | 0.00 | - | 10 | 260 | 56.48% |
| WSM240621C00260000 | 2024-05-17 3:55PM EDT | 260.00 | 53.72 | 56.00 | 58.60 | 0.00 | - | 10 | 63 | 56.89% |
| WSM240621C00270000 | 2024-05-10 12:15PM EDT | 270.00 | 50.90 | 46.20 | 50.40 | 0.00 | - | 3 | 40 | 53.41% |
| WSM240621C00280000 | 2024-05-16 3:31PM EDT | 280.00 | 41.95 | 37.90 | 41.50 | 0.00 | - | 4 | 41 | 50.25% |
| WSM240621C00290000 | 2024-05-16 2:37PM EDT | 290.00 | 33.70 | 31.50 | 34.00 | 0.00 | - | 3 | 143 | 51.02% |
| WSM240621C00300000 | 2024-05-20 1:06PM EDT | 300.00 | 26.30 | 24.00 | 27.30 | 0.00 | - | 3 | 461 | 53.57% |
| WSM240621C00310000 | 2024-05-20 3:46PM EDT | 310.00 | 21.55 | 19.50 | 22.40 | 0.00 | - | 33 | 242 | 51.05% |
| WSM240621C00320000 | 2024-05-20 3:44PM EDT | 320.00 | 16.40 | 14.70 | 15.70 | 0.00 | - | 69 | 335 | 49.38% |
| WSM240621C00330000 | 2024-05-20 3:41PM EDT | 330.00 | 12.40 | 10.50 | 12.10 | 0.00 | - | 18 | 175 | 49.95% |
| WSM240621C00340000 | 2024-05-20 3:16PM EDT | 340.00 | 8.94 | 6.90 | 8.70 | 0.00 | - | 47 | 125 | 48.92% |
| WSM240621C00350000 | 2024-05-20 3:16PM EDT | 350.00 | 6.39 | 5.30 | 6.40 | 0.00 | - | 4 | 82 | 49.14% |
| WSM240621C00360000 | 2024-05-20 3:22PM EDT | 360.00 | 4.50 | 3.40 | 4.70 | 0.00 | - | 4 | 80 | 49.57% |
| WSM240621C00370000 | 2024-05-17 12:43PM EDT | 370.00 | 2.80 | 2.05 | 3.70 | 0.00 | - | 104 | 220 | 51.26% |
| WSM240621C00380000 | 2024-05-20 3:20PM EDT | 380.00 | 2.32 | 0.80 | 3.70 | 0.00 | - | 4 | 49 | 56.63% |
| WSM240621C00390000 | 2024-05-17 12:51PM EDT | 390.00 | 1.40 | 1.05 | 2.95 | 0.00 | - | 2 | 82 | 52.31% |
| WSM240621C00400000 | 2024-05-20 3:38PM EDT | 400.00 | 1.10 | 0.75 | 3.00 | 0.00 | - | 482 | 487 | 55.87% |
| WSM240621C00410000 | 2024-05-20 3:38PM EDT | 410.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 481 | 493 | 52.64% |
| WSM240621C00420000 | 2024-04-09 10:35AM EDT | 420.00 | 1.33 | 0.35 | 2.55 | 0.00 | - | 3 | 4 | 60.63% |
| WSM240621C00430000 | 2024-04-09 10:35AM EDT | 430.00 | 1.03 | 0.20 | 2.45 | 0.00 | - | 3 | 6 | 63.21% |
| WSM240621C00440000 | 2024-05-15 12:02PM EDT | 440.00 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 255 | 54.98% |
| WSM240621C00450000 | 2024-05-13 9:30AM EDT | 450.00 | 0.51 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 52.30% |
| WSM240621C00460000 | 2024-05-20 2:45PM EDT | 460.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 96 | 97 | 50.68% |
| WSM240621C00470000 | 2024-05-20 9:46AM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 488 | 511 | 53.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-03-06 4:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 241.31% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 225.29% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 231.93% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 206.64% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 213.92% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 187.06% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 228.27% |
| WSM240621P00110000 | 2024-05-02 2:34PM EDT | 110.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 185.74% |
| WSM240621P00115000 | 2024-05-03 11:27AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 105 | 50.00% |
| WSM240621P00120000 | 2024-05-02 2:35PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 25 | 171.48% |
| WSM240621P00125000 | 2024-05-03 11:28AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 100 | 50.00% |
| WSM240621P00130000 | 2024-05-03 11:27AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| WSM240621P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 96.09% |
| WSM240621P00140000 | 2024-05-20 9:43AM EDT | 140.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 60 | 146.24% |
| WSM240621P00145000 | 2024-05-20 10:25AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 410 | 50.00% |
| WSM240621P00150000 | 2024-05-20 10:25AM EDT | 150.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 110 | 326 | 134.96% |
| WSM240621P00155000 | 2024-05-20 10:25AM EDT | 155.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 380 | 526 | 129.61% |
| WSM240621P00160000 | 2024-05-20 1:43PM EDT | 160.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 200 | 434 | 106.30% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 101.86% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 100.10% |
| WSM240621P00175000 | 2024-04-17 12:43PM EDT | 175.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 1 | 321 | 91.70% |
| WSM240621P00180000 | 2024-05-17 1:53PM EDT | 180.00 | 0.18 | 0.05 | 0.00 | 0.00 | - | 2 | 430 | 64.84% |
| WSM240621P00185000 | 2024-03-26 3:48PM EDT | 185.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 116 | 89.75% |
| WSM240621P00190000 | 2024-05-17 11:30AM EDT | 190.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 40 | 97 | 71.48% |
| WSM240621P00195000 | 2024-05-08 3:46PM EDT | 195.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | 1 | 250 | 73.73% |
| WSM240621P00200000 | 2024-05-16 2:00PM EDT | 200.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 1 | 467 | 57.23% |
| WSM240621P00210000 | 2024-05-20 9:40AM EDT | 210.00 | 0.45 | 0.05 | 0.25 | 0.00 | - | 1 | 109 | 58.50% |
| WSM240621P00220000 | 2024-05-20 3:58PM EDT | 220.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 12 | 209 | 53.42% |
| WSM240621P00230000 | 2024-05-20 1:41PM EDT | 230.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 5 | 42 | 56.15% |
| WSM240621P00240000 | 2024-05-20 12:50PM EDT | 240.00 | 0.80 | 0.55 | 2.80 | 0.00 | - | 23 | 388 | 62.77% |
| WSM240621P00250000 | 2024-05-20 3:46PM EDT | 250.00 | 1.20 | 1.00 | 2.25 | 0.00 | - | 354 | 549 | 54.71% |
| WSM240621P00260000 | 2024-05-20 3:50PM EDT | 260.00 | 1.90 | 1.30 | 2.95 | 0.00 | - | 59 | 239 | 50.73% |
| WSM240621P00270000 | 2024-05-20 3:46PM EDT | 270.00 | 2.75 | 2.45 | 4.80 | 0.00 | - | 20 | 408 | 50.94% |
| WSM240621P00280000 | 2024-05-21 9:30AM EDT | 280.00 | 4.40 | 4.30 | 6.30 | +0.20 | +4.76% | 1 | 566 | 53.11% |
| WSM240621P00290000 | 2024-05-20 3:43PM EDT | 290.00 | 6.40 | 7.00 | 7.80 | 0.00 | - | 123 | 548 | 48.42% |
| WSM240621P00300000 | 2024-05-20 3:27PM EDT | 300.00 | 9.50 | 8.50 | 11.90 | 0.00 | - | 16 | 263 | 49.96% |
| WSM240621P00310000 | 2024-05-20 3:54PM EDT | 310.00 | 13.70 | 13.50 | 16.20 | 0.00 | - | 145 | 1,587 | 49.42% |
| WSM240621P00320000 | 2024-05-20 2:59PM EDT | 320.00 | 19.80 | 18.40 | 21.30 | 0.00 | - | 93 | 204 | 48.71% |
| WSM240621P00330000 | 2024-05-17 12:05PM EDT | 330.00 | 28.10 | 24.20 | 27.20 | 0.00 | - | 3 | 60 | 47.86% |
| WSM240621P00340000 | 2024-05-15 3:21PM EDT | 340.00 | 30.50 | 31.80 | 34.70 | 0.00 | - | 12 | 14 | 49.38% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 148.40 | 152.50 | 0.00 | - | 1 | 0 | 96.74% |
| WSM240621P00470000 | 2024-05-03 10:16AM EDT | 470.00 | 165.70 | 154.50 | 158.50 | 0.00 | - | 2 | 0 | 68.02% |
© 2024 Yahoo. Tutti i diritti riservati.