La bourse ferme dans 2 h 5 min
CAC 40
7 690,08 +61,51 (+0,81 %) Euro Stoxx 50
4 942,82 +35,52 (+0,72 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0739 +0,0041 (+0,39 %) Gold future
2 339,90 +8,70 (+0,37 %) Bitcoin EUR
56 868,72 -2 982,92 (-4,98 %)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816C00100000 | 2024-06-12 3:47PM EDT | 100.00 | 212.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 194.60% |
| WSM240816C00145000 | 2024-01-17 4:58PM EDT | 145.00 | 64.19 | 84.40 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 168.02 | 141.50 | 145.20 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 0.00% |
| WSM240816C00160000 | 2024-02-02 11:19AM EDT | 160.00 | 44.00 | 79.40 | 82.70 | 0.00 | - | 3 | 3 | 0.00% |
| WSM240816C00165000 | 2024-05-14 9:31AM EDT | 165.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WSM240816C00170000 | 2024-01-29 12:12PM EDT | 170.00 | 39.60 | 68.30 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00180000 | 2024-06-10 12:15PM EDT | 180.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240816C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 126.12 | 115.80 | 120.30 | 0.00 | - | 1 | 19 | 82.78% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 119.50 | 123.80 | 0.00 | - | 25 | 15 | 117.38% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 132.21% |
| WSM240816C00200000 | 2024-06-13 1:36PM EDT | 200.00 | 121.37 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| WSM240816C00210000 | 2024-06-13 1:36PM EDT | 210.00 | 111.63 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| WSM240816C00220000 | 2024-05-31 3:31PM EDT | 220.00 | 72.87 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| WSM240816C00230000 | 2024-05-14 9:31AM EDT | 230.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| WSM240816C00240000 | 2024-05-14 1:23PM EDT | 240.00 | 83.20 | 80.70 | 84.30 | 0.00 | - | 3 | 136 | 106.05% |
| WSM240816C00250000 | 2024-06-18 1:00PM EDT | 250.00 | 64.76 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| WSM240816C00260000 | 2024-05-23 11:48AM EDT | 260.00 | 36.00 | 46.30 | 49.10 | 0.00 | - | 2 | 23 | 47.66% |
| WSM240816C00270000 | 2024-05-23 3:26PM EDT | 270.00 | 25.35 | 38.60 | 41.00 | 0.00 | - | 2 | 27 | 45.70% |
| WSM240816C00280000 | 2024-06-20 1:29PM EDT | 280.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| WSM240816C00290000 | 2024-06-14 11:33AM EDT | 290.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 0.00% |
| WSM240816C00300000 | 2024-06-21 2:42PM EDT | 300.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| WSM240816C00310000 | 2024-06-21 2:40PM EDT | 310.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 1.56% |
| WSM240816C00320000 | 2024-06-21 3:53PM EDT | 320.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 14 | 292 | 3.13% |
| WSM240816C00330000 | 2024-06-21 12:51PM EDT | 330.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 6.25% |
| WSM240816C00340000 | 2024-06-18 2:12PM EDT | 340.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 6.25% |
| WSM240816C00350000 | 2024-06-20 3:53PM EDT | 350.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 6.25% |
| WSM240816C00360000 | 2024-06-20 11:31AM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| WSM240816C00370000 | 2024-06-20 11:31AM EDT | 370.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| WSM240816C00380000 | 2024-06-21 9:56AM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| WSM240816C00390000 | 2024-06-20 11:31AM EDT | 390.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| WSM240816C00400000 | 2024-06-21 12:59PM EDT | 400.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| WSM240816C00410000 | 2024-06-20 2:28PM EDT | 410.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| WSM240816C00420000 | 2024-05-15 10:42AM EDT | 420.00 | 2.70 | 0.20 | 1.80 | 0.00 | - | 2 | 3 | 53.64% |
| WSM240816C00440000 | 2024-05-02 3:57PM EDT | 440.00 | 0.71 | 0.10 | 2.35 | 0.00 | - | - | 1 | 55.03% |
| WSM240816C00460000 | 2024-05-21 12:28PM EDT | 460.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | - | 2 | 51.10% |
| WSM240816C00470000 | 2024-05-22 11:24AM EDT | 470.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 9 | 54.10% |
| WSM240816C00480000 | 2024-05-22 11:24AM EDT | 480.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | - | 1 | 64.16% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816P00105000 | 2024-02-09 12:46PM EDT | 105.00 | 1.05 | 0.40 | 2.80 | 0.00 | - | - | 103 | 156.01% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 134.67% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.18% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 86.33% |
| WSM240816P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 118.21% |
| WSM240816P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 105.03% |
| WSM240816P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| WSM240816P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 90.04% |
| WSM240816P00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 84 | 100.93% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 91.65% |
| WSM240816P00160000 | 2024-05-21 1:03PM EDT | 160.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 2 | 18 | 76.07% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 79.74% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 81.62% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 88.11% |
| WSM240816P00180000 | 2024-06-17 1:06PM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 78.17% |
| WSM240816P00190000 | 2024-06-21 2:51PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 0.25 | 1.55 | 0.00 | - | 1 | 39 | 64.53% |
| WSM240816P00200000 | 2024-06-21 2:51PM EDT | 200.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 25.00% |
| WSM240816P00210000 | 2024-06-04 12:47PM EDT | 210.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 25.00% |
| WSM240816P00220000 | 2024-06-20 11:47AM EDT | 220.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| WSM240816P00230000 | 2024-06-20 11:47AM EDT | 230.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| WSM240816P00240000 | 2024-06-18 10:23AM EDT | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 12.50% |
| WSM240816P00250000 | 2024-06-20 12:52PM EDT | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 12.50% |
| WSM240816P00260000 | 2024-06-20 3:04PM EDT | 260.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 18 | 135 | 6.25% |
| WSM240816P00270000 | 2024-06-21 2:36PM EDT | 270.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| WSM240816P00280000 | 2024-06-21 2:30PM EDT | 280.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 6.25% |
| WSM240816P00290000 | 2024-06-21 2:36PM EDT | 290.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| WSM240816P00300000 | 2024-06-18 3:05PM EDT | 300.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.78% |
| WSM240816P00310000 | 2024-06-20 3:52PM EDT | 310.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
| WSM240816P00320000 | 2024-06-21 3:52PM EDT | 320.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| WSM240816P00330000 | 2024-06-18 3:20PM EDT | 330.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 0.00% |
| WSM240816P00340000 | 2024-06-18 3:55PM EDT | 340.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240816P00350000 | 2024-06-20 10:13AM EDT | 350.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| WSM240816P00380000 | 2024-05-22 12:53PM EDT | 380.00 | 91.10 | 76.00 | 79.50 | 0.00 | - | - | 0 | 45.90% |
