Italia markets close in 4 hours 40 minutes
FTSE MIB
34.775,06 +282,65 (+0,82%) 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
76,81 -0,18 (-0,23%) Bitcoin EUR
63.714,10 +1.419,11 (+2,28%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250117C00060000 | 2023-12-27 1:51PM EDT | 60.00 | 144.45 | 147.50 | 152.00 | 0.00 | - | 1 | 11 | 0.00% |
| WSM250117C00065000 | 2023-06-27 3:47PM EDT | 65.00 | 64.52 | 73.50 | 78.00 | 0.00 | - | - | 2 | 0.00% |
| WSM250117C00070000 | 2024-03-25 10:21AM EDT | 70.00 | 244.20 | 213.60 | 217.10 | 0.00 | - | 7 | 10 | 0.00% |
| WSM250117C00075000 | 2023-10-09 2:20PM EDT | 75.00 | 86.00 | 75.80 | 80.50 | 0.00 | - | 7 | 4 | 0.00% |
| WSM250117C00080000 | 2024-03-22 12:30PM EDT | 80.00 | 235.75 | 198.00 | 202.00 | 0.00 | - | 10 | 2 | 0.00% |
| WSM250117C00085000 | 2024-04-17 9:40AM EDT | 85.00 | 201.93 | 224.30 | 228.50 | 0.00 | - | 1 | 2 | 170.95% |
| WSM250117C00090000 | 2023-08-24 2:15PM EDT | 90.00 | 58.70 | 59.70 | 61.90 | 0.00 | - | 6 | 7 | 0.00% |
| WSM250117C00095000 | 2024-05-03 9:31AM EDT | 95.00 | 208.70 | 197.60 | 202.50 | 0.00 | - | 1 | 4 | 82.69% |
| WSM250117C00100000 | 2024-05-23 3:32PM EDT | 100.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00105000 | 2023-08-25 3:00PM EDT | 105.00 | 47.90 | 48.90 | 50.80 | 0.00 | - | 3 | 17 | 0.00% |
| WSM250117C00110000 | 2024-05-13 11:37AM EDT | 110.00 | 212.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00115000 | 2023-08-24 1:26PM EDT | 115.00 | 43.20 | 42.40 | 43.10 | 0.00 | - | 1 | 13 | 0.00% |
| WSM250117C00120000 | 2024-03-05 4:49PM EDT | 120.00 | 126.05 | 187.00 | 190.90 | 0.00 | - | 5 | 110 | 120.63% |
| WSM250117C00125000 | 2024-04-11 2:55PM EDT | 125.00 | 173.05 | 192.00 | 196.50 | 0.00 | - | 7 | 23 | 143.52% |
| WSM250117C00130000 | 2024-04-11 2:55PM EDT | 130.00 | 168.54 | 187.30 | 192.00 | 0.00 | - | 7 | 13 | 139.15% |
| WSM250117C00135000 | 2024-04-25 9:53AM EDT | 135.00 | 151.45 | 154.40 | 159.00 | 0.00 | - | 1 | 11 | 50.39% |
| WSM250117C00140000 | 2024-05-17 3:52PM EDT | 140.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| WSM250117C00145000 | 2024-04-11 9:30AM EDT | 145.00 | 155.79 | 173.60 | 178.00 | 0.00 | - | 1 | 20 | 126.94% |
| WSM250117C00150000 | 2024-05-31 3:54PM EDT | 150.00 | 147.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM250117C00155000 | 2024-05-10 3:58PM EDT | 155.00 | 166.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00160000 | 2024-04-16 2:16PM EDT | 160.00 | 127.00 | 153.30 | 157.50 | 0.00 | - | 10 | 53 | 102.55% |
| WSM250117C00165000 | 2024-05-23 10:10AM EDT | 165.00 | 123.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00170000 | 2024-05-01 10:40AM EDT | 170.00 | 117.49 | 126.80 | 131.50 | 0.00 | - | 1 | 23 | 58.33% |
| WSM250117C00175000 | 2024-05-22 9:38AM EDT | 175.00 | 167.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00180000 | 2024-05-22 1:57PM EDT | 180.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 6 | 231 | 0.00% |
| WSM250117C00185000 | 2024-04-11 3:22PM EDT | 185.00 | 118.72 | 137.00 | 141.00 | 0.00 | - | 1 | 129 | 100.02% |
| WSM250117C00190000 | 2024-05-22 10:38AM EDT | 190.00 | 140.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WSM250117C00195000 | 2024-04-16 1:47PM EDT | 195.00 | 100.10 | 122.00 | 125.50 | 0.00 | - | 1 | 86 | 84.05% |
| WSM250117C00200000 | 2024-05-30 9:53AM EDT | 200.00 | 94.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00210000 | 2024-05-22 12:53PM EDT | 210.00 | 91.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00220000 | 2024-05-22 9:38AM EDT | 220.00 | 127.50 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| WSM250117C00230000 | 2024-05-22 9:53AM EDT | 230.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| WSM250117C00240000 | 2024-04-02 9:33AM EDT | 240.00 | 90.40 | 67.10 | 71.50 | 0.00 | - | 1 | 254 | 47.05% |
| WSM250117C00250000 | 2024-04-22 12:12PM EDT | 250.00 | 57.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM250117C00260000 | 2024-04-22 2:41PM EDT | 260.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00270000 | 2024-05-24 1:43PM EDT | 270.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117C00280000 | 2024-05-29 3:17PM EDT | 280.00 | 38.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM250117C00290000 | 2024-05-23 11:39AM EDT | 290.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WSM250117C00300000 | 2024-05-30 9:33AM EDT | 300.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WSM250117C00310000 | 2024-05-29 1:02PM EDT | 310.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WSM250117C00320000 | 2024-05-29 1:00PM EDT | 320.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| WSM250117C00330000 | 2024-05-23 12:05PM EDT | 330.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WSM250117C00340000 | 2024-05-30 11:53AM EDT | 340.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| WSM250117C00350000 | 2024-05-23 10:32AM EDT | 350.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 6.25% |
| WSM250117C00360000 | 2024-05-22 10:17AM EDT | 360.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 6.25% |
| WSM250117C00370000 | 2024-05-23 9:45AM EDT | 370.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM250117C00380000 | 2024-05-31 1:01PM EDT | 380.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WSM250117C00390000 | 2024-05-23 9:31AM EDT | 390.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WSM250117C00400000 | 2024-05-31 12:30PM EDT | 400.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WSM250117C00410000 | 2024-05-22 3:57PM EDT | 410.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM250117C00420000 | 2024-05-28 9:45AM EDT | 420.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| WSM250117C00430000 | 2024-05-22 1:43PM EDT | 430.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM250117C00440000 | 2024-03-28 12:55PM EDT | 440.00 | 13.70 | 4.40 | 4.90 | 0.00 | - | 2 | 2 | 39.07% |
| WSM250117C00450000 | 2024-05-22 9:50AM EDT | 450.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| WSM250117C00460000 | 2024-05-20 9:38AM EDT | 460.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WSM250117C00470000 | 2024-05-22 3:50PM EDT | 470.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM250117C00480000 | 2024-05-24 10:04AM EDT | 480.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250117P00060000 | 2024-05-28 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WSM250117P00065000 | 2024-03-28 12:48PM EDT | 65.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 1 | 31 | 95.80% |
| WSM250117P00070000 | 2024-04-18 1:47PM EDT | 70.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 17 | 234 | 71.88% |
| WSM250117P00075000 | 2024-05-14 12:17PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM250117P00080000 | 2024-04-24 2:32PM EDT | 80.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 87.52% |
| WSM250117P00085000 | 2024-04-11 11:16AM EDT | 85.00 | 0.49 | 0.00 | 2.45 | 0.00 | - | 4 | 79 | 83.94% |
| WSM250117P00090000 | 2024-02-12 3:30PM EDT | 90.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 1 | 55 | 92.05% |
| WSM250117P00095000 | 2024-03-18 3:06PM EDT | 95.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 131 | 77.64% |
| WSM250117P00100000 | 2024-05-24 10:01AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WSM250117P00105000 | 2024-03-18 2:02PM EDT | 105.00 | 0.88 | 0.00 | 2.70 | 0.00 | - | 3 | 36 | 71.69% |
| WSM250117P00110000 | 2024-04-15 12:57PM EDT | 110.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 41 | 68.24% |
| WSM250117P00115000 | 2024-05-21 1:02PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| WSM250117P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| WSM250117P00125000 | 2024-05-08 2:58PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| WSM250117P00130000 | 2024-05-22 11:59AM EDT | 130.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WSM250117P00135000 | 2024-05-15 3:53PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| WSM250117P00140000 | 2024-04-10 1:27PM EDT | 140.00 | 1.40 | 1.10 | 3.30 | 0.00 | - | 5 | 156 | 58.72% |
| WSM250117P00145000 | 2024-03-13 11:03AM EDT | 145.00 | 2.60 | 0.00 | 3.90 | 0.00 | - | 3 | 111 | 54.87% |
| WSM250117P00150000 | 2024-04-25 10:02AM EDT | 150.00 | 2.20 | 0.85 | 3.40 | 0.00 | - | 5 | 122 | 53.53% |
| WSM250117P00155000 | 2024-04-10 2:48PM EDT | 155.00 | 2.25 | 0.00 | 3.70 | 0.00 | - | 4 | 129 | 58.31% |
| WSM250117P00160000 | 2024-05-08 2:58PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WSM250117P00165000 | 2024-05-30 10:28AM EDT | 165.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 12.50% |
| WSM250117P00170000 | 2024-05-20 11:42AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM250117P00175000 | 2024-05-20 11:42AM EDT | 175.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM250117P00180000 | 2024-05-22 3:03PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM250117P00185000 | 2024-05-22 12:51PM EDT | 185.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WSM250117P00190000 | 2024-05-28 2:23PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 180 | 12.50% |
| WSM250117P00195000 | 2024-05-22 2:21PM EDT | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 12.50% |
| WSM250117P00200000 | 2024-05-23 11:42AM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WSM250117P00210000 | 2024-05-28 12:58PM EDT | 210.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| WSM250117P00220000 | 2024-05-22 3:42PM EDT | 220.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WSM250117P00230000 | 2024-05-23 2:00PM EDT | 230.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WSM250117P00240000 | 2024-05-22 12:32PM EDT | 240.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| WSM250117P00250000 | 2024-05-31 2:43PM EDT | 250.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 3.13% |
| WSM250117P00260000 | 2024-05-23 9:38AM EDT | 260.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WSM250117P00270000 | 2024-05-15 3:05PM EDT | 270.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| WSM250117P00280000 | 2024-05-23 1:13PM EDT | 280.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WSM250117P00290000 | 2024-05-23 1:13PM EDT | 290.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| WSM250117P00300000 | 2024-05-22 2:21PM EDT | 300.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM250117P00310000 | 2024-05-30 10:00AM EDT | 310.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WSM250117P00320000 | 2024-05-16 3:51PM EDT | 320.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WSM250117P00330000 | 2024-05-22 10:50AM EDT | 330.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WSM250117P00340000 | 2024-05-17 11:36AM EDT | 340.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| WSM250117P00360000 | 2024-05-22 9:44AM EDT | 360.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WSM250117P00370000 | 2024-05-22 9:38AM EDT | 370.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.