Italia markets close in 3 hours 56 minutes
FTSE MIB
34.757,02 +264,61 (+0,77%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
77,11 +0,12 (+0,16%) Bitcoin EUR
63.816,31 +1.500,30 (+2,41%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 134.40 | 124.50 | 128.80 | 0.00 | - | 1 | 2 | 58.97% |
| WSM241115C00200000 | 2024-04-05 3:11PM EDT | 200.00 | 116.07 | 110.90 | 114.30 | 0.00 | - | 1 | 1 | 82.78% |
| WSM241115C00210000 | 2024-05-31 12:57PM EDT | 210.00 | 85.57 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 220.00 | 73.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241115C00230000 | 2024-05-31 12:58PM EDT | 230.00 | 69.16 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| WSM241115C00240000 | 2024-04-05 3:11PM EDT | 240.00 | 83.45 | 78.00 | 81.40 | 0.00 | - | 1 | 1 | 68.46% |
| WSM241115C00250000 | 2024-03-28 12:46PM EDT | 250.00 | 85.00 | 51.90 | 56.10 | 0.00 | - | 3 | 3 | 40.72% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 270.00 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 39.97% |
| WSM241115C00280000 | 2024-05-23 11:35AM EDT | 280.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 18 | 38 | 0.00% |
| WSM241115C00290000 | 2024-05-24 12:09PM EDT | 290.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 300.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.78% |
| WSM241115C00310000 | 2024-05-22 3:00PM EDT | 310.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 1.56% |
| WSM241115C00320000 | 2024-04-10 2:31PM EDT | 320.00 | 26.60 | 36.50 | 39.00 | 0.00 | - | 4 | 5 | 61.08% |
| WSM241115C00330000 | 2024-05-20 10:46AM EDT | 330.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| WSM241115C00340000 | 2024-05-23 10:44AM EDT | 340.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| WSM241115C00350000 | 2024-05-23 9:46AM EDT | 350.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| WSM241115C00360000 | 2024-05-23 9:46AM EDT | 360.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| WSM241115C00370000 | 2024-05-22 9:36AM EDT | 370.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| WSM241115C00380000 | 2024-05-28 3:50PM EDT | 380.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 104 | 133 | 6.25% |
| WSM241115C00390000 | 2024-05-28 10:09AM EDT | 390.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| WSM241115C00400000 | 2024-05-22 9:36AM EDT | 400.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 12.50% |
| WSM241115C00410000 | 2024-05-22 9:36AM EDT | 410.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| WSM241115C00420000 | 2024-05-17 1:01PM EDT | 420.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| WSM241115C00430000 | 2024-05-31 12:30PM EDT | 430.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| WSM241115C00440000 | 2024-03-22 12:45PM EDT | 440.00 | 9.75 | 2.60 | 3.30 | 0.00 | - | 5 | 5 | 41.57% |
| WSM241115C00450000 | 2024-04-04 1:00PM EDT | 450.00 | 6.90 | 4.00 | 4.90 | 0.00 | - | 32 | 20 | 47.63% |
| WSM241115C00460000 | 2024-05-17 1:01PM EDT | 460.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| WSM241115P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WSM241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.85 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 56.29% |
| WSM241115P00180000 | 2024-05-22 10:54AM EDT | 180.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| WSM241115P00190000 | 2024-05-22 2:29PM EDT | 190.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| WSM241115P00195000 | 2024-04-15 3:59PM EDT | 195.00 | 5.03 | 0.25 | 4.30 | 0.00 | - | 2 | 4 | 49.70% |
| WSM241115P00200000 | 2024-05-23 9:52AM EDT | 200.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| WSM241115P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| WSM241115P00220000 | 2024-05-31 1:18PM EDT | 220.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| WSM241115P00230000 | 2024-05-23 11:02AM EDT | 230.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 6.25% |
| WSM241115P00240000 | 2024-05-28 11:53AM EDT | 240.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 6.25% |
| WSM241115P00250000 | 2024-05-23 12:45PM EDT | 250.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 22 | 23 | 6.25% |
| WSM241115P00260000 | 2024-05-28 9:58AM EDT | 260.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 3.13% |
| WSM241115P00270000 | 2024-05-28 12:31PM EDT | 270.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 25 | 81 | 3.13% |
| WSM241115P00280000 | 2024-05-31 10:22AM EDT | 280.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 1.56% |
| WSM241115P00290000 | 2024-05-28 10:56AM EDT | 290.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| WSM241115P00300000 | 2024-05-28 10:56AM EDT | 300.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSM241115P00310000 | 2024-05-28 10:56AM EDT | 310.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 42 | 27 | 0.00% |
| WSM241115P00320000 | 2024-05-20 2:27PM EDT | 320.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| WSM241115P00330000 | 2024-05-17 3:58PM EDT | 330.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WSM241115P00340000 | 2024-05-17 2:36PM EDT | 340.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| WSM241115P00350000 | 2024-05-17 11:21AM EDT | 350.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WSM241115P00410000 | 2024-04-12 9:52AM EDT | 410.00 | 121.70 | 97.00 | 100.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.