Deutsche Märkte öffnen in 1 Stunde 36 Minute
Nikkei 225
38.213,77 +139,79 (+0,37%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.236,63 +1.105,44 (+1,93%) CMC Crypto 200
1.351,93 +51,83 (+3,99%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00018000 | 2023-06-13 11:26AM EDT | 18.00 | 12.93 | 16.00 | 16.70 | 0.00 | - | - | 5 | 0.00% |
| WMB240621C00023000 | 2023-08-28 3:07PM EDT | 23.00 | 11.82 | 11.10 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| WMB240621C00025000 | 2024-03-06 4:13PM EDT | 25.00 | 11.50 | 12.50 | 16.10 | 0.00 | - | 2,800 | 0 | 146.53% |
| WMB240621C00028000 | 2024-04-22 1:51PM EDT | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240621C00030000 | 2024-05-07 12:04PM EDT | 30.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMB240621C00032000 | 2024-05-01 1:44PM EDT | 32.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WMB240621C00035000 | 2024-05-08 3:10PM EDT | 35.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMB240621C00036000 | 2024-05-07 3:17PM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMB240621C00037000 | 2024-05-09 3:10PM EDT | 37.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WMB240621C00038000 | 2024-05-09 11:12AM EDT | 38.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMB240621C00039000 | 2024-05-09 9:30AM EDT | 39.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMB240621C00040000 | 2024-05-09 11:45AM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| WMB240621C00041000 | 2024-05-09 2:51PM EDT | 41.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| WMB240621C00042000 | 2024-05-06 3:53PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB240621C00043000 | 2024-05-07 2:43PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMB240621C00050000 | 2024-02-27 11:03AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 52.83% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00015000 | 2024-02-07 4:48PM EDT | 15.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 46 | 237.50% |
| WMB240621P00018000 | 2023-09-11 12:00PM EDT | 18.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 129.10% |
| WMB240621P00020000 | 2023-11-21 3:20PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,380 | 133.20% |
| WMB240621P00023000 | 2024-01-22 2:27PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4,192 | 75.39% |
| WMB240621P00025000 | 2024-04-17 12:32PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMB240621P00028000 | 2024-02-22 1:41PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2,193 | 68.95% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 54.69% |
| WMB240621P00032000 | 2024-05-03 10:51AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMB240621P00033000 | 2024-04-25 12:15PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMB240621P00035000 | 2024-05-09 2:41PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMB240621P00036000 | 2024-05-06 12:26PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WMB240621P00037000 | 2024-05-09 3:33PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WMB240621P00038000 | 2024-05-09 3:59PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| WMB240621P00039000 | 2024-05-09 3:56PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| WMB240621P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240621P00041000 | 2024-04-22 9:37AM EDT | 41.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 45.00 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 108.15% |
