La bourse est fermée
Dow Jones
38 774,31 +98,63 (+0,26 %) Nasdaq
16 306,10 +149,77 (+0,93 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0770 +0,0003 (+0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 580,29 -766,96 (-1,29 %)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00040000 | 2024-05-06 3:23PM EDT | 2024-05-10 | 0.15 | 0.15 | 0.20 | +0.02 | +11.11% | 163 | 2,070 | 31.84% |
| WMB240517C00040000 | 2024-05-06 2:20PM EDT | 2024-05-17 | 0.19 | 0.20 | 0.30 | 0.00 | - | 14 | 3,533 | 24.95% |
| WMB240524C00040000 | 2024-05-06 2:37PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | 0.00 | - | 6 | 32 | 23.10% |
| WMB240531C00040000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.45 | +0.01 | +2.56% | 112 | 57 | 21.09% |
| WMB240607C00040000 | 2024-04-29 12:47PM EDT | 2024-06-07 | 0.74 | 0.45 | 0.60 | 0.00 | - | - | 5 | 22.22% |
| WMB240621C00040000 | 2024-05-06 2:01PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.60 | 0.00 | - | 606 | 7,850 | 18.60% |
| WMB240719C00040000 | 2024-05-06 3:18PM EDT | 2024-07-19 | 0.80 | 0.80 | 0.85 | 0.00 | - | 72 | 87 | 18.48% |
| WMB240816C00040000 | 2024-05-06 1:27PM EDT | 2024-08-16 | 1.10 | 1.15 | 1.25 | +0.05 | +4.76% | 21 | 634 | 20.75% |
| WMB241115C00040000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 1.80 | 1.80 | 2.10 | +0.05 | +2.86% | 2 | 369 | 22.69% |
| WMB250117C00040000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 2.35 | 2.25 | 2.40 | +0.15 | +6.82% | 11 | 13,001 | 22.02% |
| WMB250620C00040000 | 2024-05-06 2:50PM EDT | 2025-06-20 | 0.85 | 2.85 | 3.70 | -2.75 | -76.39% | 1 | 3,354 | 25.31% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 3.80 | 4.20 | 0.00 | - | 3 | 1,729 | 23.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00040000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 1.52 | 1.20 | 2.50 | 0.00 | - | 1 | 421 | 67.09% |
| WMB240524P00040000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 1.07 | 1.30 | 1.40 | 0.00 | - | - | 1 | 20.66% |
| WMB240621P00040000 | 2024-05-06 2:55PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.95 | +0.22 | +13.92% | 10 | 626 | 23.83% |
| WMB240719P00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.05 | 0.00 | - | - | 8 | 20.31% |
| WMB240816P00040000 | 2024-04-29 10:53AM EDT | 2024-08-16 | 2.10 | 2.10 | 2.25 | 0.00 | - | 12 | 137 | 19.83% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 2.75 | 3.20 | 0.00 | - | 1 | 17 | 22.93% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 4.00 | 3.20 | 3.40 | 0.00 | - | 57 | 885 | 21.46% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 35.83% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 4.80 | 5.20 | 0.00 | - | 2 | 49 | 22.71% |
