Marchés français ouverture 7 h 55 min
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 -0,0002 (-0,02 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 945,21 -383,62 (-0,65 %)
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:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 75 | 58.01% |
| WMB240517C00042000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 139 | 30.57% |
| WMB240524C00042000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 29.69% |
| WMB240531C00042000 | 2024-05-01 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 32.62% |
| WMB240607C00042000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 34.47% |
| WMB240621C00042000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 1 | 27 | 18.90% |
| WMB240719C00042000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 0.30 | 0.25 | 2.45 | 0.00 | - | 20 | 118 | 51.12% |
| WMB240816C00042000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 0.45 | 0.45 | 0.95 | 0.00 | - | 2 | 205 | 24.49% |
| WMB241115C00042000 | 2024-04-26 9:55AM EDT | 2024-11-15 | 1.31 | 0.90 | 1.30 | 0.00 | - | 10 | 109 | 21.23% |
| WMB250117C00042000 | 2024-05-03 12:48PM EDT | 2025-01-17 | 1.50 | 0.60 | 2.75 | 0.00 | - | 5 | 5,893 | 29.94% |
| WMB250620C00042000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 2.15 | 1.25 | 5.00 | 0.00 | - | 76 | 2,034 | 37.33% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 3.31 | 3.00 | 3.40 | 0.00 | - | 2 | 425 | 22.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00042000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 5.70 | 1.00 | 5.00 | 0.00 | - | 26 | 0 | 113.67% |
| WMB240816P00042000 | 2024-05-01 9:49AM EDT | 2024-08-16 | 4.40 | 3.10 | 3.70 | 0.00 | - | 2 | 53 | 21.85% |
| WMB241115P00042000 | 2024-04-30 12:04PM EDT | 2024-11-15 | 4.27 | 3.10 | 6.20 | 0.00 | - | 1 | 247 | 39.01% |
| WMB250117P00042000 | 2024-05-06 9:41AM EDT | 2025-01-17 | 4.70 | 4.30 | 5.20 | -0.20 | -4.08% | 27 | 105 | 26.15% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 25.77% |
