Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.778,79 +92,19 (+0,49%) Euro Stoxx 50
5.087,86 +33,45 (+0,66%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,90 +39,60 (+1,69%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
58.394,22 +1.889,99 (+3,34%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00036000 | 2024-04-26 3:06PM EDT | 36.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| WMB240510C00037000 | 2024-05-08 11:17AM EDT | 37.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| WMB240510C00037500 | 2024-05-09 2:27PM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| WMB240510C00038000 | 2024-05-09 3:11PM EDT | 38.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| WMB240510C00038500 | 2024-05-08 9:39AM EDT | 38.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| WMB240510C00039000 | 2024-05-09 3:46PM EDT | 39.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 52 | 1,002 | 0.00% |
| WMB240510C00040000 | 2024-05-09 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 355 | 6.25% |
| WMB240510C00041000 | 2024-05-06 3:36PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 42.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| WMB240510C00044000 | 2024-04-23 9:47AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00034000 | 2024-05-03 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 205 | 50.00% |
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WMB240510P00036500 | 2024-05-06 12:08PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 50.00% |
| WMB240510P00037000 | 2024-05-06 2:32PM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 25.00% |
| WMB240510P00037500 | 2024-05-06 10:59AM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| WMB240510P00038000 | 2024-05-08 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 87 | 25.00% |
| WMB240510P00038500 | 2024-05-08 3:56PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 129 | 12.50% |
| WMB240510P00039000 | 2024-05-08 3:44PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 103 | 6.25% |
| WMB240510P00040000 | 2024-05-09 3:23PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
