Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.489,67 +101,91 (+0,26%) Gold
2.370,40 +30,10 (+1,29%) EUR/USD
1,0781 -0,0003 (-0,03%) Bitcoin EUR
56.463,77 -1.318,81 (-2,28%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:47PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 91.41% |
| WMB240816C00028000 | 2023-12-18 1:33PM EDT | 28.00 | 7.77 | 4.50 | 6.70 | 0.00 | - | - | 3 | 0.00% |
| WMB240816C00030000 | 2024-05-07 10:59AM EDT | 30.00 | 10.00 | 8.10 | 10.90 | 0.00 | - | 1 | 37 | 64.65% |
| WMB240816C00031000 | 2024-03-06 11:43AM EDT | 31.00 | 5.93 | 6.50 | 10.60 | 0.00 | - | 179 | 263 | 72.22% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 45.09% |
| WMB240816C00033000 | 2024-03-08 12:09PM EDT | 33.00 | 4.06 | 5.30 | 8.70 | 0.00 | - | 1 | 62 | 62.82% |
| WMB240816C00034000 | 2024-04-17 10:11AM EDT | 34.00 | 4.60 | 5.70 | 5.90 | 0.00 | - | 10 | 238 | 26.07% |
| WMB240816C00035000 | 2024-05-09 10:19AM EDT | 35.00 | 4.83 | 4.70 | 4.90 | 0.00 | - | 12 | 480 | 22.46% |
| WMB240816C00036000 | 2024-05-03 3:02PM EDT | 36.00 | 3.30 | 3.90 | 4.10 | 0.00 | - | 1 | 395 | 22.58% |
| WMB240816C00037000 | 2024-05-07 12:21PM EDT | 37.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 1 | 1,284 | 20.07% |
| WMB240816C00038000 | 2024-05-07 3:23PM EDT | 38.00 | 2.10 | 2.35 | 2.45 | 0.00 | - | 3 | 1,019 | 19.09% |
| WMB240816C00039000 | 2024-05-09 1:08PM EDT | 39.00 | 1.78 | 1.70 | 1.85 | 0.00 | - | 1 | 722 | 18.97% |
| WMB240816C00040000 | 2024-05-10 11:44AM EDT | 40.00 | 1.25 | 1.20 | 1.30 | -0.01 | -0.79% | 3 | 694 | 18.21% |
| WMB240816C00041000 | 2024-05-08 1:39PM EDT | 41.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 2 | 621 | 18.02% |
| WMB240816C00042000 | 2024-05-09 1:27PM EDT | 42.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 25 | 280 | 17.87% |
| WMB240816C00043000 | 2024-05-09 2:50PM EDT | 43.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 101 | 17.14% |
| WMB240816C00045000 | 2024-04-19 3:46PM EDT | 45.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 4 | 104 | 17.87% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 114.55% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 64.01% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 47.85% |
| WMB240816P00027000 | 2024-03-12 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| WMB240816P00028000 | 2024-03-12 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| WMB240816P00029000 | 2024-03-12 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 30.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 49 | 57.86% |
| WMB240816P00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 126 | 36.13% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 33.89% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 30.23% |
| WMB240816P00034000 | 2024-05-10 10:35AM EDT | 34.00 | 0.15 | 0.10 | 0.20 | -0.08 | -34.78% | 1 | 89 | 22.56% |
| WMB240816P00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 306 | 334 | 20.61% |
| WMB240816P00036000 | 2024-05-03 11:12AM EDT | 36.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 159 | 20.22% |
| WMB240816P00037000 | 2024-05-07 11:31AM EDT | 37.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 2 | 90 | 18.85% |
| WMB240816P00038000 | 2024-05-09 11:09AM EDT | 38.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 4 | 256 | 18.70% |
| WMB240816P00039000 | 2024-05-10 12:07PM EDT | 39.00 | 1.10 | 1.10 | 1.20 | -0.15 | -12.00% | 4 | 214 | 17.99% |
| WMB240816P00040000 | 2024-05-07 12:03PM EDT | 40.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 46 | 153 | 17.85% |
| WMB240816P00041000 | 2024-04-30 11:12AM EDT | 41.00 | 3.00 | 2.20 | 2.30 | 0.00 | - | 1 | 20 | 17.65% |
| WMB240816P00042000 | 2024-05-01 9:49AM EDT | 42.00 | 4.40 | 2.90 | 3.10 | 0.00 | - | 2 | 53 | 18.90% |
| WMB240816P00043000 | 2024-04-30 10:55AM EDT | 43.00 | 4.60 | 3.70 | 3.90 | 0.00 | - | 3 | 30 | 19.24% |
