Deutsche Märkte schließen in 2 Stunden 30 Minuten

The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,60+0,06 (+0,14%)
Ab 10:00AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WMB240328C000310002024-03-06 3:47PM EDT31.006.705.609.500.00-150662.50%
WMB240328C000330002024-03-06 3:47PM EDT33.002.954.007.800.00-150260.94%
WMB240328C000340002024-03-06 3:47PM EDT34.002.252.656.700.00-100157.81%
WMB240328C000350002024-03-25 9:30AM EDT35.003.401.805.500.00-27117.97%
WMB240328C000355002024-03-19 1:39PM EDT35.502.101.155.400.00-42142.19%
WMB240328C000360002024-03-27 3:38PM EDT36.002.372.403.300.00-9326141.02%
WMB240328C000365002024-03-15 3:19PM EDT36.500.881.803.000.00-720131.64%
WMB240328C000370002024-03-26 1:00PM EDT37.001.170.902.100.00-1387142.97%
WMB240328C000375002024-03-27 2:02PM EDT37.500.850.851.400.00-274691.21%
WMB240328C000380002024-03-27 9:44AM EDT38.000.370.350.750.00-1011147.66%
WMB240328C000385002024-03-27 3:59PM EDT38.500.200.050.45+0.06+42.86%49049.81%
WMB240328C000390002024-03-25 10:47AM EDT39.000.080.000.050.00-36123.05%
WMB240328C000400002024-03-15 10:05AM EDT40.000.050.000.750.00-13110.94%
WMB240328C000410002024-03-15 10:05AM EDT41.000.050.000.050.00-1267.19%
WMB240328C000420002024-03-22 10:50AM EDT42.000.050.000.050.00-1489.06%
WMB240328C000430002024-03-20 10:25AM EDT43.000.050.000.050.00-13107.81%
WMB240328C000440002024-03-22 1:24PM EDT44.000.050.000.050.00-12126.56%
WMB240328C000450002024-03-21 2:37PM EDT45.000.050.000.050.00-14145.31%
WMB240328C000460002024-03-22 10:47AM EDT46.000.050.000.050.00-15162.50%
WMB240328C000470002024-03-22 10:47AM EDT47.000.050.000.050.00-14178.13%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WMB240328P000250002024-03-14 3:46PM EDT25.000.050.000.050.00-11368.75%
WMB240328P000260002024-03-14 3:46PM EDT26.000.050.000.000.00-1150.00%
WMB240328P000270002024-03-15 10:14AM EDT27.000.050.000.050.00-12309.38%
WMB240328P000280002024-03-15 10:14AM EDT28.000.050.000.050.00--1281.25%
WMB240328P000290002024-03-15 10:14AM EDT29.000.050.000.050.00-13253.13%
WMB240328P000300002024-03-22 9:38AM EDT30.000.050.000.050.00-15228.13%
WMB240328P000310002024-03-14 9:56AM EDT31.000.050.000.000.00-1150.00%
WMB240328P000315002024-03-15 10:14AM EDT31.500.050.000.000.00--5950.00%
WMB240328P000320002024-02-29 10:34AM EDT32.000.050.000.050.00-17175.00%
WMB240328P000330002024-03-26 9:30AM EDT33.000.030.000.000.00-1550.00%
WMB240328P000335002024-03-15 10:14AM EDT33.500.050.000.050.00--1139.06%
WMB240328P000340002024-02-28 4:14PM EDT34.000.350.000.050.00-212126.56%
WMB240328P000350002024-03-12 2:32PM EDT35.000.100.000.050.00-1140101.56%
WMB240328P000355002024-03-14 9:30AM EDT35.500.150.000.050.00-209289.06%
WMB240328P000360002024-03-18 12:28PM EDT36.000.100.000.050.00-27576.56%
WMB240328P000365002024-03-20 11:10AM EDT36.500.050.000.050.00-34464.06%
WMB240328P000370002024-03-22 10:20AM EDT37.000.030.000.050.00-4351.56%
WMB240328P000375002024-03-25 1:23PM EDT37.500.010.000.050.00-104845.31%
WMB240328P000380002024-03-26 2:37PM EDT38.000.080.000.350.00-156350.59%
WMB240328P000385002024-03-25 2:44PM EDT38.500.260.000.100.00-91517.58%
WMB240328P000390002024-03-22 10:20AM EDT39.000.740.350.450.00-4722.27%