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
2.370,50 +30,20 (+1,29%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.275,84 -1.786,02 (-3,08%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620C00020000 | 2024-02-12 4:51PM EDT | 20.00 | 14.58 | 15.10 | 19.50 | 0.00 | - | - | 0 | 0.00% |
| WMB250620C00023000 | 2023-12-21 2:07PM EDT | 23.00 | 12.04 | 9.80 | 13.10 | 0.00 | - | - | 19 | 0.00% |
| WMB250620C00025000 | 2024-03-06 12:05PM EDT | 25.00 | 11.74 | 12.00 | 16.80 | 0.00 | - | 2 | 2 | 54.88% |
| WMB250620C00028000 | 2024-03-04 1:46PM EDT | 28.00 | 8.90 | 11.60 | 13.10 | 0.00 | - | 1 | 1 | 38.50% |
| WMB250620C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.57 | 10.00 | 10.40 | 0.00 | - | 2 | 5 | 25.95% |
| WMB250620C00033000 | 2024-05-01 1:45PM EDT | 33.00 | 6.60 | 6.80 | 8.00 | 0.00 | - | 25 | 150 | 24.89% |
| WMB250620C00035000 | 2024-05-09 9:56AM EDT | 35.00 | 6.26 | 5.50 | 6.50 | 0.00 | - | 12 | 533 | 23.80% |
| WMB250620C00037000 | 2024-05-07 10:49AM EDT | 37.00 | 5.20 | 4.70 | 5.20 | 0.00 | - | 9 | 1,008 | 23.17% |
| WMB250620C00040000 | 2024-05-09 12:36PM EDT | 40.00 | 3.35 | 2.85 | 3.60 | 0.00 | - | 1 | 3,354 | 22.56% |
| WMB250620C00042000 | 2024-05-08 3:36PM EDT | 42.00 | 2.48 | 1.60 | 2.70 | 0.00 | - | 4 | 2,034 | 21.92% |
| WMB250620C00045000 | 2024-05-06 11:07AM EDT | 45.00 | 1.43 | 1.50 | 1.75 | 0.00 | - | 10 | 644 | 21.67% |
| WMB250620C00047000 | 2024-04-23 12:22PM EDT | 47.00 | 1.20 | 0.00 | 1.25 | 0.00 | - | 109 | 669 | 21.27% |
| WMB250620C00050000 | 2024-04-23 12:21PM EDT | 50.00 | 0.70 | 0.45 | 1.00 | 0.00 | - | 32 | 207 | 23.21% |
| WMB250620C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 31 | 20.70% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250620P00020000 | 2024-05-03 3:54PM EDT | 20.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 20 | 128 | 39.70% |
| WMB250620P00023000 | 2024-02-12 2:47PM EDT | 23.00 | 0.68 | 0.25 | 0.50 | 0.00 | - | 8 | 19 | 38.38% |
| WMB250620P00025000 | 2024-02-15 11:28AM EDT | 25.00 | 1.05 | 0.60 | 0.80 | 0.00 | - | 104 | 553 | 38.36% |
| WMB250620P00028000 | 2024-05-08 9:30AM EDT | 28.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 5 | 200 | 29.03% |
| WMB250620P00030000 | 2024-05-10 3:33PM EDT | 30.00 | 0.80 | 0.70 | 0.85 | -0.20 | -20.00% | 5 | 4,877 | 27.00% |
| WMB250620P00033000 | 2024-03-26 1:39PM EDT | 33.00 | 1.80 | 0.70 | 2.60 | 0.00 | - | 1,917 | 1,796 | 34.73% |
| WMB250620P00035000 | 2024-05-08 1:25PM EDT | 35.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 157 | 3,244 | 23.76% |
| WMB250620P00037000 | 2024-05-08 3:08PM EDT | 37.00 | 2.55 | 2.30 | 2.50 | 0.00 | - | 91 | 1,797 | 22.80% |
| WMB250620P00040000 | 2024-05-07 10:19AM EDT | 40.00 | 3.90 | 3.60 | 4.70 | 0.00 | - | 1 | 808 | 27.04% |
