La bourse ferme dans 2 h 46 min
CAC 40
8 029,80 +72,23 (+0,91 %) Euro Stoxx 50
4 967,22 +45,74 (+0,93 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0791 +0,0024 (+0,23 %) Gold future
2 325,10 +16,50 (+0,71 %) Bitcoin EUR
59 250,70 +141,27 (+0,24 %)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00035000 | 2024-04-23 10:18AM EDT | 2024-05-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2,602 | 0.00% |
| WMB240621C00035000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 7,330 | 0.00% |
| WMB240816C00035000 | 2024-05-03 9:56AM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 624 | 0.00% |
| WMB241115C00035000 | 2024-05-03 9:37AM EDT | 2024-11-15 | 4.64 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| WMB250117C00035000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6,551 | 0.00% |
| WMB250620C00035000 | 2024-05-03 11:58AM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 17 | 511 | 0.00% |
| WMB260116C00035000 | 2024-05-02 2:20PM EDT | 2026-01-16 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMB240517P00035000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 655 | 12.50% |
| WMB240531P00035000 | 2024-04-24 9:30AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| WMB240621P00035000 | 2024-05-01 11:36AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,198 | 6.25% |
| WMB240816P00035000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 6.25% |
| WMB241115P00035000 | 2024-04-18 10:33AM EDT | 2024-11-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 3.13% |
| WMB250117P00035000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 141 | 5,426 | 3.13% |
| WMB250620P00035000 | 2024-04-24 12:28PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 104 | 3,102 | 3.13% |
| WMB260116P00035000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 192 | 1.56% |
