Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.050,29 +1.038,90 (+1,82%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-03-28 2:26PM EDT | 25.00 | 14.50 | 14.30 | 16.30 | 0.00 | - | 2 | 37 | 40.50% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| WMB260116C00030000 | 2024-05-07 10:40AM EDT | 30.00 | 10.60 | 10.10 | 10.70 | 0.00 | - | 1 | 135 | 24.15% |
| WMB260116C00032000 | 2024-04-30 3:39PM EDT | 32.00 | 9.02 | 6.60 | 9.20 | +0.68 | +8.15% | 5 | 242 | 23.91% |
| WMB260116C00035000 | 2024-05-07 10:09AM EDT | 35.00 | 6.90 | 4.60 | 7.20 | 0.00 | - | 1 | 247 | 23.60% |
| WMB260116C00037000 | 2024-05-07 9:33AM EDT | 37.00 | 5.60 | 3.80 | 6.00 | 0.00 | - | 10 | 329 | 23.19% |
| WMB260116C00040000 | 2024-05-08 2:00PM EDT | 40.00 | 4.00 | 4.00 | 4.50 | 0.00 | - | 3 | 1,729 | 22.86% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 42.00 | 3.31 | 3.20 | 3.60 | 0.00 | - | 2 | 425 | 22.33% |
| WMB260116C00045000 | 2024-05-08 2:54PM EDT | 45.00 | 2.25 | 2.15 | 2.55 | -0.05 | -2.17% | 5 | 184 | 21.86% |
| WMB260116C00047000 | 2024-05-09 10:25AM EDT | 47.00 | 1.84 | 0.75 | 2.00 | -0.01 | -0.54% | 2 | 400 | 21.61% |
| WMB260116C00050000 | 2024-05-06 2:23PM EDT | 50.00 | 1.05 | 1.05 | 1.40 | 0.00 | - | 26 | 17 | 21.51% |
| WMB260116C00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.55 | 0.50 | 0.85 | 0.00 | - | 1 | 1 | 22.19% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 44.53% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 39.40% |
| WMB260116P00023000 | 2024-03-01 12:00PM EDT | 23.00 | 0.73 | 0.40 | 0.75 | 0.00 | - | 13 | 31 | 34.74% |
| WMB260116P00025000 | 2024-05-08 2:48PM EDT | 25.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 2 | 20 | 31.67% |
| WMB260116P00028000 | 2024-05-08 3:52PM EDT | 28.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 2 | 74 | 28.93% |
| WMB260116P00030000 | 2024-05-07 10:06AM EDT | 30.00 | 1.45 | 1.25 | 1.55 | 0.00 | - | 9 | 41 | 27.61% |
| WMB260116P00032000 | 2024-05-09 10:25AM EDT | 32.00 | 1.84 | 1.60 | 2.00 | -0.01 | -0.54% | 2 | 84 | 26.51% |
| WMB260116P00035000 | 2024-05-08 3:09PM EDT | 35.00 | 2.68 | 2.40 | 2.80 | 0.00 | - | 533 | 606 | 24.65% |
| WMB260116P00037000 | 2024-05-08 12:56PM EDT | 37.00 | 3.40 | 3.10 | 3.50 | 0.00 | - | 15 | 36 | 23.65% |
| WMB260116P00040000 | 2024-05-09 10:25AM EDT | 40.00 | 4.56 | 4.40 | 4.80 | -0.24 | -5.00% | 2 | 50 | 22.30% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 42.00 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 27.12% |
| WMB260116P00045000 | 2023-12-26 10:50AM EDT | 45.00 | 10.48 | 10.50 | 11.20 | 0.00 | - | 20 | 20 | 37.84% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 41.55% |
