Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.507,00 +214,68 (+0,38%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240719C00036000 | 2024-05-09 2:51PM EDT | 36.00 | 3.90 | 2.35 | 4.10 | 0.00 | - | 2 | 2 | 25.64% |
| WMB240719C00037000 | 2024-05-07 1:15PM EDT | 37.00 | 2.85 | 0.85 | 3.00 | 0.00 | - | - | 12 | 18.90% |
| WMB240719C00038000 | 2024-05-06 3:18PM EDT | 38.00 | 1.80 | 2.05 | 3.60 | 0.00 | - | 21 | 37 | 39.87% |
| WMB240719C00039000 | 2024-05-09 3:56PM EDT | 39.00 | 1.32 | 1.40 | 1.50 | -0.13 | -8.97% | 1 | 231 | 16.77% |
| WMB240719C00040000 | 2024-05-10 12:52PM EDT | 40.00 | 0.87 | 0.85 | 0.95 | -0.08 | -8.42% | 1 | 299 | 16.11% |
| WMB240719C00041000 | 2024-05-10 1:02PM EDT | 41.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 113 | 16.41% |
| WMB240719C00042000 | 2024-05-09 2:58PM EDT | 42.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 126 | 16.41% |
| WMB240719C00043000 | 2024-05-07 12:02PM EDT | 43.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 8 | 16.65% |
| WMB240719C00044000 | 2024-05-07 11:08AM EDT | 44.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | - | 3 | 16.50% |
| WMB240719C00045000 | 2024-05-07 11:57AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 45.78% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240719P00033000 | 2024-05-01 9:44AM EDT | 33.00 | 0.17 | 0.05 | 1.15 | 0.00 | - | - | 1 | 55.71% |
| WMB240719P00034000 | 2024-05-01 9:44AM EDT | 34.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | - | 1 | 25.15% |
| WMB240719P00035000 | 2024-05-08 11:16AM EDT | 35.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 11 | 21.39% |
| WMB240719P00036000 | 2024-05-08 3:37PM EDT | 36.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 111 | 19.24% |
| WMB240719P00037000 | 2024-05-09 3:50PM EDT | 37.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 583 | 18.70% |
| WMB240719P00038000 | 2024-05-09 2:18PM EDT | 38.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 487 | 17.63% |
| WMB240719P00039000 | 2024-05-07 3:49PM EDT | 39.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 22 | 102 | 17.38% |
| WMB240719P00040000 | 2024-05-07 12:07PM EDT | 40.00 | 1.65 | 1.30 | 1.40 | 0.00 | - | 117 | 125 | 17.43% |
