La bourse ferme dans 29 min
CAC 40
8 002,90 -88,96 (-1,10 %) Euro Stoxx 50
4 928,50 -61,38 (-1,23 %) Dow Jones
37 802,67 -658,25 (-1,71 %) EUR/USD
1,0717 +0,0016 (+0,15 %) Gold future
2 353,50 +15,10 (+0,65 %) Bitcoin EUR
59 149,51 -1 736,89 (-2,85 %)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM 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 | 198.50 | 201.70 | 0.00 | - | 2 | 0 | 233.40% |
| 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 | 245.00% |
| 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 | 269.51% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 254.93% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 139.00 | 141.90 | 0.00 | - | 50 | 0 | 142.63% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 133.60 | 136.60 | 0.00 | - | 25 | 0 | 124.51% |
| 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 | 123.10 | 126.70 | 0.00 | - | 50 | 30 | 117.19% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 118.70 | 122.00 | 0.00 | - | 1 | 30 | 120.85% |
| 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 | 108.50 | 112.10 | 0.00 | - | 1 | 1 | 111.82% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 103.30 | 106.90 | 0.00 | - | 4 | 4 | 101.47% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 98.90 | 102.10 | 0.00 | - | 5 | 0 | 100.78% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 97.41% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 88.80 | 92.10 | 0.00 | - | 1 | 8 | 90.23% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 154.32% |
| WSM240517C00200000 | 2024-04-24 10:34AM EDT | 200.00 | 85.70 | 79.20 | 81.90 | 0.00 | - | 1 | 144 | 76.37% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 68.20 | 71.70 | 0.00 | - | 6 | 157 | 62.94% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 58.90 | 62.10 | 0.00 | - | 1 | 57 | 61.11% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 49.22% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 41.30 | 42.40 | 0.00 | - | 4 | 544 | 46.17% |
| WSM240517C00250000 | 2024-04-23 3:51PM EDT | 250.00 | 36.74 | 31.90 | 32.60 | 0.00 | - | 1 | 75 | 38.48% |
| WSM240517C00260000 | 2024-04-23 3:51PM EDT | 260.00 | 28.31 | 23.40 | 24.80 | 0.00 | - | 1 | 57 | 41.06% |
| WSM240517C00270000 | 2024-04-25 10:03AM EDT | 270.00 | 17.30 | 16.20 | 16.60 | -1.90 | -9.90% | 2 | 634 | 36.28% |
| WSM240517C00280000 | 2024-04-25 10:36AM EDT | 280.00 | 9.90 | 10.00 | 10.70 | -3.20 | -24.43% | 11 | 771 | 35.88% |
| WSM240517C00290000 | 2024-04-25 10:37AM EDT | 290.00 | 5.47 | 5.90 | 6.10 | -1.43 | -20.72% | 2 | 89 | 34.55% |
| WSM240517C00300000 | 2024-04-25 10:27AM EDT | 300.00 | 3.15 | 3.00 | 3.40 | -1.35 | -30.00% | 14 | 122 | 34.88% |
| WSM240517C00310000 | 2024-04-25 10:27AM EDT | 310.00 | 1.55 | 1.40 | 2.25 | -0.48 | -23.65% | 4 | 385 | 38.00% |
| WSM240517C00320000 | 2024-04-24 3:46PM EDT | 320.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 2 | 450 | 35.24% |
| WSM240517C00330000 | 2024-04-24 1:52PM EDT | 330.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 5 | 180 | 40.33% |
| WSM240517C00340000 | 2024-04-24 1:52PM EDT | 340.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 1,532 | 43.34% |
| WSM240517C00350000 | 2024-04-23 2:30PM EDT | 350.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 25 | 155 | 45.90% |
| WSM240517C00360000 | 2024-04-17 9:55AM EDT | 360.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 50.15% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 65.89% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 45.70% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 66.04% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 70.17% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 74.17% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 74.76% |
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 | 231.84% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 225.20% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 214.84% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 227.15% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 204.00% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 186.52% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 138.67% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 170.51% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 110.16% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 105.47% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 100.00% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 95.31% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 1,001 | 112.01% |
| WSM240517P00150000 | 2024-04-02 11:39AM EDT | 150.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 12 | 188 | 123.58% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1,625 | 101.66% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 107.37% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 102.15% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 112 | 70.31% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 92.04% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 400 | 96.00% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 77.64% |
| WSM240517P00190000 | 2024-04-23 10:12AM EDT | 190.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 1,347 | 86.43% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 74.07% |
| WSM240517P00200000 | 2024-04-24 10:28AM EDT | 200.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,616 | 63.77% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 60.25% |
| WSM240517P00220000 | 2024-04-24 1:41PM EDT | 220.00 | 0.05 | 0.05 | 0.70 | -0.29 | -46.03% | 1 | 70 | 51.95% |
| WSM240517P00230000 | 2024-04-25 9:42AM EDT | 230.00 | 0.50 | 0.15 | 0.50 | +0.15 | +42.86% | 5 | 668 | 46.27% |
| WSM240517P00240000 | 2024-04-23 3:46PM EDT | 240.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 4 | 349 | 42.04% |
| WSM240517P00250000 | 2024-04-24 3:39PM EDT | 250.00 | 1.05 | 1.30 | 1.60 | 0.00 | - | 9 | 192 | 40.14% |
| WSM240517P00260000 | 2024-04-25 10:42AM EDT | 260.00 | 3.10 | 2.60 | 2.95 | +0.80 | +34.78% | 84 | 241 | 37.85% |
| WSM240517P00270000 | 2024-04-25 10:38AM EDT | 270.00 | 5.50 | 5.10 | 5.50 | +0.94 | +20.61% | 24 | 290 | 36.74% |
| WSM240517P00280000 | 2024-04-24 3:46PM EDT | 280.00 | 9.22 | 9.10 | 9.60 | +2.02 | +28.06% | 10 | 246 | 36.30% |
| WSM240517P00290000 | 2024-04-24 3:50PM EDT | 290.00 | 14.44 | 14.90 | 15.40 | +2.74 | +23.42% | 1 | 180 | 36.46% |
| WSM240517P00300000 | 2024-04-25 10:42AM EDT | 300.00 | 23.02 | 21.60 | 23.50 | +2.97 | +14.81% | 44 | 175 | 40.60% |
| WSM240517P00310000 | 2024-04-24 2:10PM EDT | 310.00 | 26.40 | 30.40 | 31.60 | 0.00 | - | 2 | 126 | 41.11% |
| WSM240517P00320000 | 2024-04-22 10:21AM EDT | 320.00 | 40.40 | 38.90 | 41.50 | 0.00 | - | 1 | 106 | 48.60% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 49.20 | 52.30 | 0.00 | - | 1 | 27 | 50.96% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 58.70 | 61.90 | 0.00 | - | 9 | 0 | 53.86% |
| 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 | 148.80 | 151.60 | 0.00 | - | 2 | 0 | 97.46% |
