Marchés français ouverture 5 h 21 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 599,00 +362,93 (+0,95 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 577,55 -0,75 (-0,00 %) Bitcoin EUR
59 166,02 -398,62 (-0,67 %)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00039000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.52 | 0.50 | 0.60 | +0.07 | +15.56% | 3,134 | 2,944 | 34.96% |
| WMB240517C00039000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.75 | +0.18 | +38.30% | 65 | 2,265 | 26.61% |
| WMB240524C00039000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 0.75 | 0.75 | 0.95 | +0.10 | +15.38% | 9 | 979 | 26.61% |
| WMB240531C00039000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 0.85 | 0.80 | 2.75 | 0.00 | - | 10 | 30 | 66.85% |
| WMB240607C00039000 | 2024-04-26 11:22AM EDT | 2024-06-07 | 1.27 | 0.80 | 1.40 | 0.00 | - | 1 | 1 | 29.74% |
| WMB240614C00039000 | 2024-05-06 11:17AM EDT | 2024-06-14 | 1.00 | 0.80 | 1.20 | +0.20 | +25.00% | 1 | 10 | 23.00% |
| WMB240621C00039000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.10 | +0.12 | +13.64% | 18 | 163 | 19.34% |
| WMB240719C00039000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.35 | +0.05 | +4.17% | 44 | 93 | 18.82% |
| WMB240816C00039000 | 2024-05-06 12:09PM EDT | 2024-08-16 | 1.55 | 1.60 | 1.80 | 0.00 | - | 22 | 685 | 21.51% |
| WMB241115C00039000 | 2024-05-06 10:55AM EDT | 2024-11-15 | 2.40 | 1.95 | 2.75 | +0.30 | +14.29% | 1 | 7,513 | 24.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00039000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 117 | 40 | 35.55% |
| WMB240517P00039000 | 2024-05-01 10:18AM EDT | 2024-05-17 | 1.23 | 0.55 | 0.65 | 0.00 | - | 4 | 455 | 25.15% |
| WMB240524P00039000 | 2024-05-01 12:15PM EDT | 2024-05-24 | 1.40 | 0.05 | 1.30 | 0.00 | - | 1 | 6 | 38.48% |
| WMB240531P00039000 | 2024-05-06 3:43PM EDT | 2024-05-31 | 0.80 | 0.60 | 1.35 | -0.15 | -15.79% | 195 | 40 | 33.89% |
| WMB240607P00039000 | 2024-05-01 2:15PM EDT | 2024-06-07 | 1.85 | 0.80 | 1.25 | 0.00 | - | 1 | 2 | 27.78% |
| WMB240614P00039000 | 2024-05-03 10:51AM EDT | 2024-06-14 | 1.37 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 56.67% |
| WMB240621P00039000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 1.22 | 1.10 | 1.20 | -0.29 | -19.21% | 2 | 48 | 22.27% |
| WMB240719P00039000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 1.40 | 1.25 | 1.35 | -0.05 | -3.45% | 81 | 14 | 19.68% |
| WMB240816P00039000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 1.65 | 1.50 | 1.65 | -0.20 | -10.81% | 14 | 202 | 20.44% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 2.20 | 1.85 | 2.50 | 0.00 | - | - | 1 | 22.38% |
