Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.503,15 +115,39 (+0,29%) Gold
2.371,00 +30,70 (+1,31%) EUR/USD
1,0782 -0,0002 (-0,02%) Bitcoin EUR
56.531,55 -1.168,62 (-2,03%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:49PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 14.30 | 15.10 | 0.00 | - | 20 | 187 | 42.43% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 11.40 | 11.90 | 0.00 | - | 2 | 74 | 29.69% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.27 | 9.70 | 10.00 | 0.00 | - | 2 | 867 | 26.91% |
| WMB250117C00032000 | 2024-05-09 3:03PM EDT | 32.00 | 8.22 | 8.00 | 8.20 | 0.00 | - | 5 | 3,601 | 25.15% |
| WMB250117C00035000 | 2024-05-10 9:56AM EDT | 35.00 | 5.51 | 5.60 | 5.80 | -0.17 | -2.99% | 3 | 6,549 | 23.83% |
| WMB250117C00037000 | 2024-05-10 9:53AM EDT | 37.00 | 4.18 | 4.10 | 4.30 | +0.16 | +3.98% | 2 | 6,110 | 22.12% |
| WMB250117C00040000 | 2024-05-10 9:53AM EDT | 40.00 | 2.46 | 2.45 | 2.60 | -0.14 | -5.38% | 3 | 13,009 | 21.17% |
| WMB250117C00042000 | 2024-05-09 10:44AM EDT | 42.00 | 1.66 | 1.60 | 1.75 | 0.00 | - | 51 | 5,969 | 20.59% |
| WMB250117C00045000 | 2024-05-09 10:00AM EDT | 45.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 1 | 2,488 | 19.58% |
| WMB250117C00047000 | 2024-05-09 12:07PM EDT | 47.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 15 | 256 | 19.83% |
| WMB250117C00050000 | 2024-05-09 11:23AM EDT | 50.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 634 | 19.63% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 55.86% |
| WMB250117P00018000 | 2024-01-30 12:37PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 51.76% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 25.00% |
| WMB250117P00023000 | 2024-03-19 12:21PM EDT | 23.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 2,391 | 41.31% |
| WMB250117P00025000 | 2024-04-01 10:00AM EDT | 25.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 2,672 | 35.89% |
| WMB250117P00028000 | 2024-04-25 10:41AM EDT | 28.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 15 | 7,382 | 29.74% |
| WMB250117P00030000 | 2024-05-02 3:50PM EDT | 30.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 125 | 12,779 | 26.95% |
| WMB250117P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2 | 6,917 | 25.17% |
| WMB250117P00035000 | 2024-05-10 11:26AM EDT | 35.00 | 1.03 | 1.00 | 1.10 | -0.07 | -6.36% | 5 | 5,427 | 22.86% |
| WMB250117P00037000 | 2024-05-02 3:54PM EDT | 37.00 | 2.15 | 1.55 | 1.65 | 0.00 | - | 16 | 791 | 21.72% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 40.00 | 4.00 | 2.80 | 2.95 | 0.00 | - | 57 | 885 | 20.80% |
| WMB250117P00042000 | 2024-05-07 3:24PM EDT | 42.00 | 4.40 | 3.90 | 4.10 | 0.00 | - | 1 | 126 | 20.22% |
| WMB250117P00045000 | 2024-04-30 10:58AM EDT | 45.00 | 6.90 | 6.00 | 7.50 | 0.00 | - | 2 | 22 | 30.52% |
| WMB250117P00047000 | 2023-11-29 11:55AM EDT | 47.00 | 11.00 | 11.20 | 13.00 | 0.00 | - | - | 0 | 55.23% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 60.35% |
