La bourse ferme dans 2 h 23 min
CAC 40
7 686,16 +57,59 (+0,75 %) Euro Stoxx 50
4 939,45 +32,15 (+0,66 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 338,80 +7,60 (+0,33 %) Bitcoin EUR
56 855,09 -3 099,22 (-5,17 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00125000 | 2024-05-23 2:24PM EDT | 125.00 | 159.26 | 176.50 | 180.50 | 0.00 | - | - | 1 | 133.20% |
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 234.08% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 0.00% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00160000 | 2024-06-18 11:34AM EDT | 160.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 117.20 | 121.80 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240719C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 116.52 | 105.60 | 110.20 | 0.00 | - | 4 | 4 | 107.35% |
| WSM240719C00200000 | 2024-05-20 2:23PM EDT | 200.00 | 115.63 | 118.80 | 123.40 | 0.00 | - | 1 | 5 | 209.11% |
| WSM240719C00210000 | 2024-06-21 10:00AM EDT | 210.00 | 87.83 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| WSM240719C00230000 | 2024-05-23 1:16PM EDT | 230.00 | 61.90 | 72.00 | 75.70 | 0.00 | - | 2 | 22 | 55.91% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 70.80 | 75.30 | 0.00 | - | 3 | 16 | 110.93% |
| WSM240719C00250000 | 2024-06-12 10:16AM EDT | 250.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| WSM240719C00260000 | 2024-06-14 11:22AM EDT | 260.00 | 49.93 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| WSM240719C00270000 | 2024-06-17 11:41AM EDT | 270.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| WSM240719C00280000 | 2024-06-21 3:50PM EDT | 280.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| WSM240719C00290000 | 2024-06-21 2:56PM EDT | 290.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 0.00% |
| WSM240719C00300000 | 2024-06-21 3:51PM EDT | 300.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 0.00% |
| WSM240719C00310000 | 2024-06-21 3:24PM EDT | 310.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 37 | 210 | 1.56% |
| WSM240719C00320000 | 2024-06-21 3:58PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 270 | 6.25% |
| WSM240719C00330000 | 2024-06-21 3:59PM EDT | 330.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 70 | 306 | 6.25% |
| WSM240719C00340000 | 2024-06-21 3:43PM EDT | 340.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 15 | 118 | 12.50% |
| WSM240719C00350000 | 2024-06-21 3:52PM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 12.50% |
| WSM240719C00360000 | 2024-06-21 1:49PM EDT | 360.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 12.50% |
| WSM240719C00370000 | 2024-06-21 1:49PM EDT | 370.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 12.50% |
| WSM240719C00380000 | 2024-06-20 11:23AM EDT | 380.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 313 | 12.50% |
| WSM240719C00390000 | 2024-06-13 9:57AM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| WSM240719C00400000 | 2024-06-18 3:07PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 25.00% |
| WSM240719C00410000 | 2024-05-22 10:45AM EDT | 410.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 4 | 16 | 65.94% |
| 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 | 0.75 | 0.00 | - | 1 | 4 | 61.96% |
| WSM240719C00440000 | 2024-06-13 3:05PM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WSM240719C00450000 | 2024-05-22 11:06AM EDT | 450.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 68.60% |
| WSM240719C00460000 | 2024-04-25 3:53PM EDT | 460.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 2 | 78.32% |
| WSM240719C00470000 | 2024-06-20 2:26PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
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 | 142.68% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 247 | 112.01% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 104.30% |
| WSM240719P00180000 | 2024-06-14 3:02PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| WSM240719P00185000 | 2024-06-14 9:35AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| WSM240719P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| WSM240719P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| WSM240719P00200000 | 2024-06-12 10:49AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| WSM240719P00210000 | 2024-06-04 3:16PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 25.00% |
| WSM240719P00220000 | 2024-06-20 12:56PM EDT | 220.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| WSM240719P00230000 | 2024-06-14 12:05PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 25.00% |
| WSM240719P00240000 | 2024-06-21 2:26PM EDT | 240.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| WSM240719P00250000 | 2024-06-21 10:17AM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| WSM240719P00260000 | 2024-06-21 3:43PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 166 | 12.50% |
| WSM240719P00270000 | 2024-06-21 1:14PM EDT | 270.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 9 | 542 | 12.50% |
| WSM240719P00280000 | 2024-06-21 2:34PM EDT | 280.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 12 | 534 | 6.25% |
| WSM240719P00290000 | 2024-06-21 3:50PM EDT | 290.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 12 | 380 | 3.13% |
| WSM240719P00300000 | 2024-06-21 2:14PM EDT | 300.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 36 | 181 | 0.78% |
| WSM240719P00310000 | 2024-06-21 3:43PM EDT | 310.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 10 | 220 | 0.00% |
| WSM240719P00320000 | 2024-06-21 10:38AM EDT | 320.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| WSM240719P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| WSM240719P00340000 | 2024-05-22 12:53PM EDT | 340.00 | 52.07 | 37.00 | 39.80 | 0.00 | - | 4 | 40 | 43.27% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 62.82% |
| WSM240719P00480000 | 2024-06-06 3:53PM EDT | 480.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
