Deutsche Märkte öffnen in 8 Stunden 44 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.067,86 +1.318,46 (+2,32%) CMC Crypto 200
1.343,88 +43,78 (+3,37%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 30.00 | 8.80 | 7.90 | 11.80 | 0.00 | - | 2 | 2 | 58.50% |
| WMB241115C00031000 | 2024-05-09 2:48PM EDT | 31.00 | 8.89 | 6.70 | 10.30 | +1.49 | +20.14% | 1 | 1,731 | 48.10% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 32.00 | 7.15 | 6.00 | 9.80 | 0.00 | - | 2 | 2 | 50.27% |
| WMB241115C00033000 | 2024-05-02 3:52PM EDT | 33.00 | 6.10 | 6.90 | 7.10 | 0.00 | - | 1 | 3,847 | 24.71% |
| WMB241115C00034000 | 2024-04-30 9:31AM EDT | 34.00 | 5.80 | 4.70 | 6.30 | 0.00 | - | 1 | 6 | 24.71% |
| WMB241115C00035000 | 2024-05-03 9:37AM EDT | 35.00 | 4.64 | 5.20 | 5.40 | 0.00 | - | 5 | 65 | 22.90% |
| WMB241115C00036000 | 2024-05-08 11:51AM EDT | 36.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 1 | 2 | 22.00% |
| WMB241115C00037000 | 2024-05-07 2:30PM EDT | 37.00 | 3.50 | 3.70 | 3.90 | 0.00 | - | 18 | 230 | 21.66% |
| WMB241115C00038000 | 2024-05-09 1:24PM EDT | 38.00 | 3.05 | 3.00 | 3.30 | +0.20 | +7.02% | 9 | 242 | 21.70% |
| WMB241115C00039000 | 2024-05-09 12:36PM EDT | 39.00 | 2.55 | 2.45 | 2.65 | +0.35 | +15.91% | 1 | 7,514 | 20.73% |
| WMB241115C00040000 | 2024-05-08 10:56AM EDT | 40.00 | 1.70 | 1.95 | 2.10 | 0.00 | - | 5 | 384 | 20.07% |
| WMB241115C00041000 | 2024-05-09 3:24PM EDT | 41.00 | 1.65 | 1.50 | 1.65 | +0.20 | +13.79% | 10 | 4,186 | 19.70% |
| WMB241115C00042000 | 2024-05-09 11:33AM EDT | 42.00 | 1.15 | 1.15 | 1.30 | -0.16 | -12.21% | 4 | 109 | 19.65% |
| WMB241115C00043000 | 2024-05-09 1:55PM EDT | 43.00 | 0.92 | 0.85 | 1.00 | -0.02 | -2.13% | 16 | 246 | 19.48% |
| WMB241115C00044000 | 2024-05-01 2:07PM EDT | 44.00 | 0.50 | 0.60 | 0.75 | 0.00 | - | 5 | 133 | 19.26% |
| WMB241115C00045000 | 2024-05-09 12:46PM EDT | 45.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 50 | 41 | 19.04% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 30.03% |
| WMB241115P00030000 | 2024-05-02 9:46AM EDT | 30.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 56 | 27.39% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 26.03% |
| WMB241115P00032000 | 2024-05-01 1:46PM EDT | 32.00 | 0.61 | 0.25 | 0.35 | 0.00 | - | 9 | 10 | 24.44% |
| WMB241115P00033000 | 2024-04-17 2:43PM EDT | 33.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 4 | 2 | 23.56% |
| WMB241115P00034000 | 2024-04-18 10:33AM EDT | 34.00 | 1.06 | 0.45 | 0.60 | 0.00 | - | 1 | 12 | 23.05% |
| WMB241115P00035000 | 2024-05-08 10:31AM EDT | 35.00 | 0.81 | 0.60 | 0.75 | 0.00 | - | 1 | 92 | 22.07% |
| WMB241115P00036000 | 2024-05-01 1:07PM EDT | 36.00 | 1.52 | 0.80 | 0.95 | 0.00 | - | - | 1 | 21.24% |
| WMB241115P00037000 | 2024-05-08 3:44PM EDT | 37.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 2 | 24 | 20.98% |
| WMB241115P00038000 | 2024-04-30 3:52PM EDT | 38.00 | 2.09 | 1.40 | 1.55 | 0.00 | - | 1 | 46 | 20.14% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 39.00 | 2.20 | 1.80 | 2.00 | 0.00 | - | - | 1 | 20.12% |
| WMB241115P00040000 | 2024-05-09 11:04AM EDT | 40.00 | 2.40 | 2.30 | 2.45 | -0.15 | -5.88% | 1 | 17 | 19.48% |
| WMB241115P00041000 | 2024-04-23 9:58AM EDT | 41.00 | 3.70 | 2.85 | 3.00 | 0.00 | - | - | 73 | 19.10% |
| WMB241115P00042000 | 2024-04-30 12:04PM EDT | 42.00 | 4.27 | 3.40 | 4.40 | 0.00 | - | 1 | 247 | 25.87% |
| WMB241115P00043000 | 2024-04-30 9:56AM EDT | 43.00 | 5.20 | 4.10 | 4.40 | 0.00 | - | 1 | 2 | 19.31% |
| WMB241115P00044000 | 2024-04-30 10:55AM EDT | 44.00 | 5.80 | 4.90 | 7.20 | 0.00 | - | 2 | 1 | 38.82% |
| WMB241115P00045000 | 2024-04-30 10:23AM EDT | 45.00 | 6.90 | 4.20 | 6.00 | 0.00 | - | - | 33 | 19.43% |
