La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 747,52 -1 510,53 (-2,35 %)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 147.42% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 241.60% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 160.46% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 127.00% |
| WSM240719C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 127.43 | 124.00 | 127.70 | 0.00 | - | - | 1 | 84.72% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 138.34% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 114.00 | 118.40 | 0.00 | - | 1 | 0 | 80.84% |
| WSM240719C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 116.52 | 89.60 | 93.00 | 0.00 | - | 4 | 4 | 63.27% |
| WSM240719C00200000 | 2024-05-20 2:23PM EDT | 200.00 | 115.63 | 84.50 | 88.10 | 0.00 | - | 1 | 5 | 59.79% |
| WSM240719C00230000 | 2024-05-23 1:16PM EDT | 230.00 | 61.90 | 55.50 | 59.60 | +5.70 | +10.14% | 2 | 22 | 55.46% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 46.00 | 50.30 | 0.00 | - | 1 | 16 | 50.25% |
| WSM240719C00250000 | 2024-05-23 11:50AM EDT | 250.00 | 42.00 | 38.80 | 40.40 | +7.00 | +20.00% | 50 | 66 | 42.71% |
| WSM240719C00260000 | 2024-05-22 9:40AM EDT | 260.00 | 82.00 | 29.20 | 32.20 | 0.00 | - | 10 | 59 | 39.79% |
| WSM240719C00270000 | 2024-05-22 3:53PM EDT | 270.00 | 20.30 | 22.80 | 24.60 | 0.00 | - | 31 | 97 | 36.99% |
| WSM240719C00280000 | 2024-05-23 3:52PM EDT | 280.00 | 17.30 | 16.40 | 18.30 | +1.33 | +8.33% | 21 | 85 | 35.48% |
| WSM240719C00290000 | 2024-05-23 3:53PM EDT | 290.00 | 12.30 | 11.30 | 13.20 | +0.80 | +6.96% | 21 | 322 | 34.55% |
| WSM240719C00300000 | 2024-05-23 1:18PM EDT | 300.00 | 8.30 | 6.90 | 9.50 | +0.50 | +6.41% | 72 | 148 | 34.57% |
| WSM240719C00310000 | 2024-05-23 3:17PM EDT | 310.00 | 5.30 | 4.20 | 7.60 | -0.10 | -1.85% | 66 | 237 | 36.96% |
| WSM240719C00320000 | 2024-05-23 3:24PM EDT | 320.00 | 3.40 | 3.80 | 4.30 | 0.00 | - | 173 | 68 | 33.80% |
| WSM240719C00330000 | 2024-05-23 3:56PM EDT | 330.00 | 2.45 | 2.50 | 4.80 | +0.25 | +11.36% | 26 | 159 | 40.50% |
| WSM240719C00340000 | 2024-05-23 12:12PM EDT | 340.00 | 1.70 | 1.55 | 2.50 | +0.10 | +6.25% | 17 | 57 | 36.86% |
| WSM240719C00350000 | 2024-05-23 9:43AM EDT | 350.00 | 1.30 | 0.95 | 3.20 | +0.30 | +30.00% | 31 | 263 | 43.90% |
| WSM240719C00360000 | 2024-05-22 2:35PM EDT | 360.00 | 1.05 | 0.30 | 1.05 | 0.00 | - | 17 | 40 | 36.57% |
| WSM240719C00370000 | 2024-05-22 12:37PM EDT | 370.00 | 0.88 | 0.20 | 2.60 | 0.00 | - | 1 | 77 | 48.92% |
| WSM240719C00380000 | 2024-05-23 9:43AM EDT | 380.00 | 0.86 | 0.15 | 1.25 | -0.84 | -49.41% | 3 | 280 | 44.45% |
| WSM240719C00390000 | 2024-05-22 2:41PM EDT | 390.00 | 1.21 | 0.10 | 1.20 | +0.71 | +142.00% | 1 | 117 | 47.10% |
| WSM240719C00400000 | 2024-05-22 3:38PM EDT | 400.00 | 1.13 | 0.05 | 0.40 | +0.90 | +391.30% | 1 | 181 | 41.46% |
| WSM240719C00410000 | 2024-05-22 10:45AM EDT | 410.00 | 1.25 | 0.00 | 1.40 | 0.00 | - | 4 | 16 | 54.38% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| WSM240719C00430000 | 2024-05-22 9:36AM EDT | 430.00 | 1.90 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 56.93% |
| WSM240719C00460000 | 2024-04-25 3:53PM EDT | 460.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 2 | 63.89% |
| WSM240719C00470000 | 2024-05-03 9:48AM EDT | 470.00 | 0.26 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 66.14% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00155000 | 2024-03-11 3:16PM EDT | 155.00 | 1.70 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 88.57% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 2.15 | 0.00 | - | 1 | 247 | 74.32% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 63.28% |
| WSM240719P00180000 | 2024-05-22 3:51PM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 51.27% |
| WSM240719P00185000 | 2024-03-12 3:50PM EDT | 185.00 | 3.63 | 0.50 | 1.15 | 0.00 | - | - | 5 | 60.64% |
| WSM240719P00195000 | 2024-03-13 9:32AM EDT | 195.00 | 2.70 | 0.85 | 1.45 | 0.00 | - | 1 | 6 | 57.90% |
| WSM240719P00200000 | 2024-05-22 3:57PM EDT | 200.00 | 0.40 | 0.10 | 0.65 | -0.20 | -33.33% | 4 | 19 | 48.95% |
| WSM240719P00210000 | 2024-05-22 9:45AM EDT | 210.00 | 0.17 | 0.25 | 1.60 | 0.00 | - | 2 | 10 | 52.01% |
| WSM240719P00220000 | 2024-05-22 9:36AM EDT | 220.00 | 0.40 | 0.30 | 1.60 | 0.00 | - | 2 | 43 | 45.56% |
| WSM240719P00230000 | 2024-05-22 3:41PM EDT | 230.00 | 1.50 | 0.20 | 1.20 | 0.00 | - | 8 | 44 | 36.62% |
| WSM240719P00240000 | 2024-05-23 3:03PM EDT | 240.00 | 1.95 | 1.60 | 1.95 | -0.65 | -25.00% | 43 | 191 | 34.96% |
| WSM240719P00250000 | 2024-05-23 2:16PM EDT | 250.00 | 3.26 | 2.00 | 3.20 | -1.04 | -24.19% | 66 | 356 | 33.73% |
| WSM240719P00260000 | 2024-05-23 3:06PM EDT | 260.00 | 5.36 | 4.40 | 5.00 | -0.74 | -12.13% | 39 | 150 | 32.34% |
| WSM240719P00270000 | 2024-05-23 1:59PM EDT | 270.00 | 6.75 | 7.20 | 9.30 | -2.99 | -30.70% | 143 | 602 | 35.20% |
| WSM240719P00280000 | 2024-05-23 2:46PM EDT | 280.00 | 11.90 | 10.90 | 13.10 | -1.93 | -13.96% | 173 | 553 | 34.05% |
| WSM240719P00290000 | 2024-05-23 1:50PM EDT | 290.00 | 14.78 | 15.70 | 18.20 | -4.72 | -24.21% | 77 | 148 | 33.58% |
| WSM240719P00300000 | 2024-05-23 10:41AM EDT | 300.00 | 24.80 | 21.70 | 23.80 | -0.76 | -2.97% | 19 | 128 | 31.92% |
| WSM240719P00310000 | 2024-05-23 3:33PM EDT | 310.00 | 31.40 | 28.00 | 31.00 | -1.40 | -4.27% | 4 | 217 | 31.70% |
| WSM240719P00320000 | 2024-05-23 10:40AM EDT | 320.00 | 40.71 | 35.50 | 40.00 | +9.11 | +28.83% | 1 | 191 | 34.61% |
| WSM240719P00330000 | 2024-05-23 10:41AM EDT | 330.00 | 49.84 | 44.00 | 48.70 | -0.56 | -1.11% | 5 | 117 | 35.39% |
| WSM240719P00340000 | 2024-05-22 12:53PM EDT | 340.00 | 52.07 | 53.50 | 58.00 | 0.00 | - | 4 | 40 | 37.13% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 0.00% |
