Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
57.965,03 +944,17 (+1,66%) CMC Crypto 200
1.342,97 +42,87 (+3,30%) Nasdaq Compositive
16.346,26 +43,51 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00036000 | 2024-04-26 3:06PM EDT | 36.00 | 3.66 | 2.00 | 5.50 | 0.00 | - | 10 | 13 | 107.23% |
| WMB240510C00037000 | 2024-05-08 11:17AM EDT | 37.00 | 2.06 | 0.65 | 4.60 | 0.00 | - | 1 | 9 | 59.38% |
| WMB240510C00037500 | 2024-05-09 2:27PM EDT | 37.50 | 2.00 | 0.15 | 4.00 | +0.40 | +25.00% | 5 | 11 | 250.00% |
| WMB240510C00038000 | 2024-05-09 3:11PM EDT | 38.00 | 1.70 | 0.80 | 3.50 | +0.50 | +41.67% | 1 | 43 | 104.69% |
| WMB240510C00038500 | 2024-05-08 9:39AM EDT | 38.50 | 0.55 | 0.10 | 1.40 | 0.00 | - | 3 | 36 | 64.06% |
| WMB240510C00039000 | 2024-05-09 3:46PM EDT | 39.00 | 0.59 | 0.50 | 0.70 | +0.09 | +18.00% | 52 | 1,003 | 28.71% |
| WMB240510C00040000 | 2024-05-09 3:45PM EDT | 40.00 | 0.05 | 0.00 | 1.00 | +0.02 | +66.67% | 25 | 360 | 58.79% |
| WMB240510C00041000 | 2024-05-06 3:36PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 36.72% |
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 42.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 53.91% |
| WMB240510C00044000 | 2024-04-23 9:47AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 75.00% |
| WMB240510C00045000 | 2024-04-23 9:47AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 87.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00034000 | 2024-05-03 12:02PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 205 | 103.13% |
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WMB240510P00036500 | 2024-05-06 12:08PM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 105 | 60.94% |
| WMB240510P00037000 | 2024-05-06 2:32PM EDT | 37.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 42 | 52.34% |
| WMB240510P00038000 | 2024-05-08 3:44PM EDT | 38.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 54 | 87 | 94.92% |
| WMB240510P00038500 | 2024-05-08 3:56PM EDT | 38.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 129 | 45.31% |
| WMB240510P00039000 | 2024-05-08 3:44PM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 103 | 20.31% |
