Deutsche Märkte öffnen in 5 Stunden 33 Minuten
Nikkei 225
38.628,17 +554,19 (+1,46%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.243,64 +1.240,02 (+2,18%) CMC Crypto 200
1.350,00 +49,90 (+3,84%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240531C00037000 | 2024-04-16 3:57PM EDT | 37.00 | 1.60 | 0.95 | 4.60 | 0.00 | - | - | 141 | 83.98% |
| WMB240531C00038000 | 2024-05-02 11:38AM EDT | 38.00 | 1.15 | 1.70 | 1.90 | 0.00 | - | 12 | 24 | 23.63% |
| WMB240531C00039000 | 2024-05-09 12:42PM EDT | 39.00 | 0.97 | 0.70 | 2.60 | +0.17 | +21.25% | 1 | 113 | 59.77% |
| WMB240531C00040000 | 2024-05-08 3:22PM EDT | 40.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 3 | 516 | 17.68% |
| WMB240531C00041000 | 2024-05-08 2:33PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 54 | 17.48% |
| WMB240531C00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 19.43% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240531P00033000 | 2024-04-15 10:13AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 54.88% |
| WMB240531P00035000 | 2024-04-24 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.99% |
| WMB240531P00036000 | 2024-05-01 10:41AM EDT | 36.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 38.67% |
| WMB240531P00037000 | 2024-05-09 11:44AM EDT | 37.00 | 0.05 | 0.00 | 1.10 | -0.05 | -50.00% | 3 | 13 | 57.32% |
| WMB240531P00038000 | 2024-05-09 1:44PM EDT | 38.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 3 | 64 | 17.38% |
| WMB240531P00039000 | 2024-05-07 3:30PM EDT | 39.00 | 0.65 | 0.25 | 0.40 | 0.00 | - | 84 | 309 | 16.90% |
| WMB240531P00040000 | 2024-05-09 12:49PM EDT | 40.00 | 0.83 | 0.70 | 0.85 | +0.02 | +2.47% | 2 | 113 | 15.82% |
