La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 820,27 +4,35 (+0,01 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 311,00 +8,10 (+0,35 %) Bitcoin EUR
53 640,00 -3 387,02 (-5,94 %)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:58AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00080000 | 2024-03-28 2:12PM EDT | 80.00 | 236.75 | 200.30 | 204.30 | 0.00 | - | 2 | 0 | 340.09% |
| WSM240517C00100000 | 2024-01-18 10:45AM EDT | 100.00 | 107.89 | 126.00 | 129.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM240517C00110000 | 2024-02-14 4:47PM EDT | 110.00 | 113.83 | 171.70 | 176.50 | 0.00 | - | 1 | 1 | 300.76% |
| WSM240517C00120000 | 2023-10-13 11:47AM EDT | 120.00 | 48.50 | 33.40 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| WSM240517C00125000 | 2024-01-03 11:55AM EDT | 125.00 | 72.70 | 75.00 | 79.50 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240517C00130000 | 2024-03-13 3:49PM EDT | 130.00 | 153.60 | 157.30 | 160.90 | 0.00 | - | 1 | 10 | 322.31% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 305.18% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 142.80 | 146.80 | 0.00 | - | 50 | 0 | 242.82% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 137.80 | 141.50 | 0.00 | - | 25 | 0 | 230.37% |
| WSM240517C00150000 | 2024-02-09 10:59AM EDT | 150.00 | 74.50 | 85.20 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240517C00155000 | 2024-04-17 3:12PM EDT | 155.00 | 125.80 | 129.00 | 132.30 | 0.00 | - | 50 | 30 | 223.63% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 122.30 | 126.40 | 0.00 | - | 1 | 30 | 197.68% |
| WSM240517C00165000 | 2024-02-02 12:46PM EDT | 165.00 | 39.30 | 71.80 | 75.00 | 0.00 | - | 3 | 102 | 0.00% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 114.10 | 115.80 | 0.00 | - | 1 | 1 | 187.38% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 108.00 | 110.50 | 0.00 | - | 4 | 4 | 170.56% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 103.10 | 106.70 | 0.00 | - | 5 | 0 | 169.74% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 127.39% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 93.90 | 97.40 | 0.00 | - | 1 | 8 | 160.86% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 184.81% |
| WSM240517C00200000 | 2024-04-26 10:32AM EDT | 200.00 | 86.00 | 84.20 | 87.50 | 0.00 | - | 1 | 144 | 146.53% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 73.70 | 76.90 | 0.00 | - | 6 | 157 | 126.29% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 63.10 | 65.80 | 0.00 | - | 1 | 57 | 104.57% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 67.43% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 44.40 | 48.80 | 0.00 | - | 4 | 544 | 90.89% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 33.40 | 36.60 | 0.00 | - | 1 | 75 | 66.57% |
| WSM240517C00260000 | 2024-04-23 3:51PM EDT | 260.00 | 28.31 | 24.50 | 27.10 | 0.00 | - | 1 | 57 | 56.51% |
| WSM240517C00270000 | 2024-04-30 10:19AM EDT | 270.00 | 20.95 | 17.00 | 19.00 | 0.00 | - | 426 | 534 | 50.99% |
| WSM240517C00280000 | 2024-04-29 9:38AM EDT | 280.00 | 13.40 | 10.60 | 12.20 | 0.00 | - | 5 | 784 | 49.70% |
| WSM240517C00290000 | 2024-04-30 3:58PM EDT | 290.00 | 8.10 | 6.10 | 7.10 | 0.00 | - | 26 | 99 | 45.80% |
| WSM240517C00300000 | 2024-05-01 9:34AM EDT | 300.00 | 4.00 | 3.20 | 3.70 | -0.80 | -16.67% | 10 | 168 | 43.15% |
| WSM240517C00310000 | 2024-04-30 12:33PM EDT | 310.00 | 2.20 | 1.50 | 1.75 | 0.00 | - | 2 | 356 | 41.55% |
| WSM240517C00320000 | 2024-04-30 11:50AM EDT | 320.00 | 1.13 | 0.15 | 0.95 | 0.00 | - | 2 | 457 | 42.80% |
| WSM240517C00330000 | 2024-04-30 10:24AM EDT | 330.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 4 | 199 | 48.22% |
| WSM240517C00340000 | 2024-04-29 11:38AM EDT | 340.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 1,530 | 51.03% |
| WSM240517C00350000 | 2024-04-30 11:32AM EDT | 350.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 155 | 53.37% |
| WSM240517C00360000 | 2024-04-29 12:43PM EDT | 360.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 79 | 58.89% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 64.11% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 588 | 69.14% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 74.02% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 78.66% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 83.15% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 87.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00075000 | 2023-12-26 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 269.14% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 261.52% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 249.41% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 263.67% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 236.82% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 216.41% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 160.94% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 197.85% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 121.88% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 116.41% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,725 | 50.00% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 1,001 | 143.85% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 137.21% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1,625 | 117.77% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 124.41% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 118.26% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 112 | 50.00% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 106.54% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 400 | 100.88% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 89.84% |
| WSM240517P00190000 | 2024-04-30 1:25PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,347 | 90.04% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 85.64% |
| WSM240517P00200000 | 2024-04-29 1:26PM EDT | 200.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,616 | 73.63% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 69.58% |
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 70 | 59.18% |
| WSM240517P00230000 | 2024-04-29 11:05AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 670 | 50.49% |
| WSM240517P00240000 | 2024-04-29 9:33AM EDT | 240.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 1 | 346 | 48.24% |
| WSM240517P00250000 | 2024-04-30 3:20PM EDT | 250.00 | 0.70 | 0.70 | 1.25 | 0.00 | - | 8 | 699 | 42.77% |
| WSM240517P00260000 | 2024-04-30 2:32PM EDT | 260.00 | 1.40 | 1.20 | 2.15 | 0.00 | - | 7 | 204 | 38.11% |
| WSM240517P00270000 | 2024-04-30 3:38PM EDT | 270.00 | 2.87 | 3.20 | 4.20 | 0.00 | - | 9 | 271 | 35.49% |
| WSM240517P00280000 | 2024-04-30 2:02PM EDT | 280.00 | 5.29 | 7.10 | 7.80 | 0.00 | - | 4 | 595 | 33.22% |
| WSM240517P00290000 | 2024-05-01 9:41AM EDT | 290.00 | 12.90 | 12.20 | 13.50 | +4.20 | +48.28% | 2 | 203 | 31.78% |
| WSM240517P00300000 | 2024-04-30 1:12PM EDT | 300.00 | 17.10 | 19.10 | 21.00 | 0.00 | - | 5 | 160 | 29.92% |
| WSM240517P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 27.30 | 27.40 | 29.30 | 0.00 | - | 2 | 124 | 0.00% |
| WSM240517P00320000 | 2024-04-26 10:05AM EDT | 320.00 | 36.01 | 34.70 | 37.00 | 0.00 | - | 1 | 105 | 0.00% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 43.70 | 46.70 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 56.80 | 59.60 | 0.00 | - | 9 | 0 | 34.18% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 0.00% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 145.10 | 147.50 | 0.00 | - | 2 | 0 | 0.00% |
