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
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.566,64 +159,91 (+0,28%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00029000 | 2024-03-11 11:08AM EDT | 29.00 | 7.51 | 10.00 | 10.30 | 0.00 | - | 200 | 3,734 | 0.00% |
| WMB240517C00030000 | 2024-03-28 11:38AM EDT | 30.00 | 8.88 | 7.40 | 11.20 | 0.00 | - | 2 | 1 | 281.84% |
| WMB240517C00031000 | 2024-03-07 4:42PM EDT | 31.00 | 5.49 | 6.30 | 10.00 | 0.00 | - | 1 | 173 | 245.41% |
| WMB240517C00032000 | 2024-03-04 12:46PM EDT | 32.00 | 4.45 | 5.50 | 9.50 | 0.00 | - | 13 | 130 | 260.35% |
| WMB240517C00033000 | 2024-05-01 1:58PM EDT | 33.00 | 5.03 | 4.50 | 8.60 | 0.00 | - | 1 | 48 | 245.31% |
| WMB240517C00034000 | 2024-05-09 9:40AM EDT | 34.00 | 5.55 | 3.50 | 7.30 | 0.00 | - | 1 | 4,625 | 204.79% |
| WMB240517C00035000 | 2024-05-10 2:30PM EDT | 35.00 | 4.65 | 3.20 | 6.70 | +0.55 | +13.41% | 2 | 2,586 | 90.23% |
| WMB240517C00036000 | 2024-05-09 10:39AM EDT | 36.00 | 3.60 | 2.50 | 5.70 | 0.00 | - | 30 | 4,375 | 87.60% |
| WMB240517C00037000 | 2024-05-08 1:48PM EDT | 37.00 | 2.35 | 1.65 | 4.70 | 0.00 | - | 1,437 | 11,188 | 76.56% |
| WMB240517C00037500 | 2024-05-03 11:09AM EDT | 37.50 | 1.36 | 1.00 | 4.00 | 0.00 | - | 1 | 12 | 56.74% |
| WMB240517C00038000 | 2024-05-10 2:10PM EDT | 38.00 | 1.65 | 0.65 | 2.15 | 0.00 | - | 30 | 3,934 | 57.81% |
| WMB240517C00038500 | 2024-05-10 2:41PM EDT | 38.50 | 1.16 | 1.15 | 2.05 | -0.19 | -14.07% | 11 | 214 | 70.41% |
| WMB240517C00039000 | 2024-05-10 2:43PM EDT | 39.00 | 0.73 | 0.75 | 0.85 | -0.17 | -18.89% | 57 | 2,253 | 22.95% |
| WMB240517C00040000 | 2024-05-10 2:57PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 45 | 3,596 | 19.92% |
| WMB240517C00041000 | 2024-05-09 1:28PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 296 | 25.20% |
| WMB240517C00042000 | 2024-04-29 3:53PM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 30.66% |
| WMB240517C00043000 | 2024-04-19 12:02PM EDT | 43.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 68 | 56.84% |
| WMB240517C00045000 | 2024-04-03 2:49PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 56.64% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00025000 | 2024-04-09 9:30AM EDT | 25.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 50.00% |
| WMB240517P00026000 | 2024-01-22 2:26PM EDT | 26.00 | 0.08 | 0.00 | 1.80 | 0.00 | - | 2 | 14 | 306.45% |
| WMB240517P00027000 | 2024-02-14 12:07PM EDT | 27.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 303.52% |
| WMB240517P00028000 | 2024-01-26 4:49PM EDT | 28.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 3 | 4 | 233.40% |
| WMB240517P00029000 | 2024-02-12 11:24AM EDT | 29.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 177.73% |
| WMB240517P00030000 | 2024-04-15 1:21PM EDT | 30.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 8 | 601 | 187.11% |
| WMB240517P00031000 | 2024-02-26 10:30AM EDT | 31.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 8 | 284 | 147.27% |
| WMB240517P00032000 | 2024-03-27 12:42PM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 72 | 203.71% |
| WMB240517P00033000 | 2024-04-25 10:18AM EDT | 33.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 14 | 453 | 184.86% |
| WMB240517P00034000 | 2024-04-22 11:37AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,312 | 60.16% |
| WMB240517P00035000 | 2024-05-07 3:49PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 655 | 50.78% |
| WMB240517P00036000 | 2024-04-26 9:56AM EDT | 36.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 308 | 46.48% |
| WMB240517P00036500 | 2024-04-29 12:49PM EDT | 36.50 | 0.06 | 0.00 | 1.85 | 0.00 | - | - | 1 | 109.96% |
| WMB240517P00037000 | 2024-05-08 9:39AM EDT | 37.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 30 | 832 | 52.05% |
| WMB240517P00037500 | 2024-05-06 3:49PM EDT | 37.50 | 0.20 | 0.00 | 2.15 | 0.00 | - | 45 | 170 | 99.51% |
| WMB240517P00038000 | 2024-05-10 2:30PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 776 | 24.41% |
| WMB240517P00038500 | 2024-05-08 11:44AM EDT | 38.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,052 | 23.24% |
| WMB240517P00039000 | 2024-05-10 2:59PM EDT | 39.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 6 | 659 | 19.34% |
| WMB240517P00040000 | 2024-05-10 2:58PM EDT | 40.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 460 | 16.70% |
| WMB240517P00041000 | 2024-04-09 10:15AM EDT | 41.00 | 2.25 | 1.05 | 2.25 | 0.00 | - | 1 | 49 | 71.39% |
| WMB240517P00042000 | 2024-05-01 3:35PM EDT | 42.00 | 5.70 | 0.50 | 4.50 | 0.00 | - | 26 | 0 | 152.64% |
| WMB240517P00043000 | 2024-04-17 1:43PM EDT | 43.00 | 5.60 | 1.35 | 4.80 | 0.00 | - | 35 | 6 | 133.01% |
| WMB240517P00045000 | 2023-11-24 10:51AM EDT | 45.00 | 9.00 | 9.10 | 10.60 | 0.00 | - | 88 | 86 | 318.55% |
