La bourse est fermée
Dow Jones
38 847,69 +172,01 (+0,44 %) Nasdaq
16 298,36 +142,04 (+0,88 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 465,93 -977,04 (-1,64 %)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:33PM EDT. Marché ouvert.
Prix d’exercice:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00038000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.95 | 1.05 | 2.25 | -0.03 | -3.06% | 1 | 42 | 62.70% |
| WMB240517C00038000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 1.30 | 1.15 | 1.30 | +0.10 | +8.33% | 22 | 4,027 | 26.86% |
| WMB240524C00038000 | 2024-04-19 10:50AM EDT | 2024-05-24 | 1.27 | 1.05 | 1.40 | 0.00 | - | 4 | 4 | 24.51% |
| WMB240531C00038000 | 2024-05-02 11:38AM EDT | 2024-05-31 | 1.15 | 1.35 | 2.35 | 0.00 | - | 12 | 24 | 45.17% |
| WMB240621C00038000 | 2024-05-02 11:18AM EDT | 2024-06-21 | 1.55 | 1.50 | 1.60 | +0.20 | +14.81% | 1 | 48 | 19.48% |
| WMB240719C00038000 | 2024-05-01 10:48AM EDT | 2024-07-19 | 1.40 | 1.70 | 3.40 | 0.00 | - | - | 16 | 41.94% |
| WMB240816C00038000 | 2024-05-03 11:22AM EDT | 2024-08-16 | 2.00 | 2.05 | 2.20 | 0.00 | - | 2 | 1,016 | 20.80% |
| WMB241115C00038000 | 2024-04-30 9:37AM EDT | 2024-11-15 | 2.85 | 1.75 | 2.95 | 0.00 | - | 4 | 242 | 22.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00038000 | 2024-05-06 12:04PM EDT | 2024-05-10 | 0.15 | 0.20 | 0.25 | -0.10 | -40.00% | 19 | 42 | 33.59% |
| WMB240517P00038000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.30 | 0.00 | - | 5 | 846 | 23.83% |
| WMB240524P00038000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 0.37 | 0.30 | 0.40 | -0.05 | -11.90% | 4 | 13 | 22.22% |
| WMB240531P00038000 | 2024-04-29 12:20PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.45 | 0.00 | - | 6 | 7 | 20.36% |
| WMB240607P00038000 | 2024-04-26 2:03PM EDT | 2024-06-07 | 0.58 | 0.25 | 0.85 | 0.00 | - | 1 | 1 | 27.32% |
| WMB240621P00038000 | 2024-05-06 1:13PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.80 | -0.12 | -13.04% | 1 | 66 | 21.92% |
| WMB240719P00038000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 0.95 | 0.90 | 0.95 | -0.25 | -20.83% | 42 | 323 | 19.63% |
| WMB240816P00038000 | 2024-05-06 11:08AM EDT | 2024-08-16 | 1.15 | 1.10 | 1.25 | -0.25 | -17.86% | 5 | 229 | 20.53% |
| WMB241115P00038000 | 2024-04-30 3:52PM EDT | 2024-11-15 | 2.09 | 1.80 | 1.95 | 0.00 | - | 1 | 46 | 21.35% |
