Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.210,44 +1.287,81 (+2,48%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240920C00035000 | 2024-06-28 9:30AM EDT | 35.00 | 7.70 | 5.90 | 9.20 | 0.00 | - | 1 | 20 | 64.31% |
| WMB240920C00037000 | 2024-06-25 1:54PM EDT | 37.00 | 5.46 | 4.30 | 7.70 | 0.00 | - | - | 2 | 61.55% |
| WMB240920C00039000 | 2024-06-20 12:45PM EDT | 39.00 | 4.30 | 3.70 | 5.70 | 0.00 | - | - | 1 | 50.05% |
| WMB240920C00040000 | 2024-06-28 9:30AM EDT | 40.00 | 3.50 | 1.80 | 4.50 | 0.00 | - | 1 | 15 | 41.41% |
| WMB240920C00041000 | 2024-06-25 11:16AM EDT | 41.00 | 3.22 | 2.40 | 3.50 | 0.00 | - | - | 5 | 35.50% |
| WMB240920C00042000 | 2024-06-25 11:16AM EDT | 42.00 | 2.52 | 1.80 | 2.15 | 0.00 | - | 7 | 12 | 24.73% |
| WMB240920C00043000 | 2024-07-03 10:33AM EDT | 43.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 11 | 94 | 21.17% |
| WMB240920C00044000 | 2024-07-05 10:37AM EDT | 44.00 | 0.90 | 0.85 | 1.00 | -0.25 | -21.74% | 2 | 46 | 20.97% |
| WMB240920C00045000 | 2024-07-03 12:34PM EDT | 45.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 21 | 20.92% |
| WMB240920C00046000 | 2024-07-05 3:29PM EDT | 46.00 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 1 | 78 | 20.44% |
| WMB240920C00047000 | 2024-06-28 1:31PM EDT | 47.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 2 | 10 | 28.08% |
| WMB240920C00048000 | 2024-06-28 1:45PM EDT | 48.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 19 | 20.80% |
| WMB240920C00049000 | 2024-06-24 11:54AM EDT | 49.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 24.66% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240920P00037000 | 2024-06-28 10:56AM EDT | 37.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 6 | 6 | 41.16% |
| WMB240920P00038000 | 2024-06-28 3:39PM EDT | 38.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 11 | 26.12% |
| WMB240920P00039000 | 2024-06-28 10:56AM EDT | 39.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 3 | 3 | 22.05% |
| WMB240920P00040000 | 2024-07-05 2:12PM EDT | 40.00 | 0.60 | 0.50 | 0.65 | -0.05 | -7.69% | 11 | 48 | 21.24% |
| WMB240920P00041000 | 2024-06-28 11:33AM EDT | 41.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 3 | 5 | 20.12% |
| WMB240920P00042000 | 2024-07-05 2:46PM EDT | 42.00 | 1.25 | 1.15 | 1.30 | -0.15 | -10.71% | 4 | 60 | 19.87% |
| WMB240920P00043000 | 2024-07-03 10:11AM EDT | 43.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 1 | 20 | 19.63% |
