La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 945,48 -272,98 (-0,46 %)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00030000 | 2024-03-28 11:38AM EDT | 2024-05-17 | 8.88 | 7.40 | 11.20 | 0.00 | - | 2 | 1 | 104.30% |
| WMB240621C00030000 | 2024-05-03 11:57AM EDT | 2024-06-21 | 8.90 | 8.90 | 9.50 | 0.00 | - | 29 | 2,832 | 62.11% |
| WMB240816C00030000 | 2024-03-27 12:46PM EDT | 2024-08-16 | 8.80 | 8.20 | 11.00 | 0.00 | - | 2 | 38 | 73.00% |
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 2024-11-15 | 8.80 | 8.00 | 11.40 | 0.00 | - | 2 | 2 | 58.25% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 2025-01-17 | 9.27 | 7.40 | 11.50 | 0.00 | - | 2 | 867 | 51.69% |
| WMB250620C00030000 | 2024-05-02 2:26PM EDT | 2025-06-20 | 9.57 | 8.10 | 12.00 | 0.00 | - | 2 | 5 | 45.06% |
| WMB260116C00030000 | 2024-04-23 12:17PM EDT | 2026-01-16 | 10.10 | 7.50 | 12.50 | 0.00 | - | 51 | 135 | 39.98% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00030000 | 2024-04-15 1:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.50 | 0.00 | - | 8 | 601 | 145.70% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 50.49% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 2024-08-16 | 0.15 | 0.00 | 1.50 | 0.00 | - | 5 | 49 | 65.01% |
| WMB241115P00030000 | 2024-05-02 9:46AM EDT | 2024-11-15 | 0.30 | 0.20 | 1.25 | 0.00 | - | 1 | 56 | 43.90% |
| WMB250117P00030000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 0.55 | 0.35 | 0.55 | 0.00 | - | 125 | 12,779 | 28.42% |
| WMB250620P00030000 | 2024-05-03 11:08AM EDT | 2025-06-20 | 1.00 | 0.50 | 5.00 | 0.00 | - | 5 | 4,877 | 61.62% |
| WMB260116P00030000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 1.61 | 1.35 | 1.75 | 0.00 | - | 2 | 41 | 28.36% |
