Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.487,90 +433,80 (+1,14%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.497,43 +109,50 (+0,18%) CMC Crypto 200
1.466,93 +38,36 (+2,68%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00035000 | 2024-05-31 10:45AM EDT | 2024-06-21 | 5.95 | 4.50 | 8.60 | +0.73 | +13.98% | 40 | 7,294 | 130.57% |
| WMB240816C00035000 | 2024-05-31 10:14AM EDT | 2024-08-16 | 5.80 | 5.50 | 8.60 | +0.50 | +9.43% | 20 | 472 | 66.99% |
| WMB241115C00035000 | 2024-05-28 1:14PM EDT | 2024-11-15 | 5.89 | 6.80 | 8.50 | 0.00 | - | 1 | 74 | 44.02% |
| WMB250117C00035000 | 2024-05-31 10:45AM EDT | 2025-01-17 | 6.55 | 6.30 | 7.30 | +0.47 | +7.73% | 40 | 6,451 | 24.68% |
| WMB250620C00035000 | 2024-05-28 1:07PM EDT | 2025-06-20 | 6.70 | 6.90 | 10.00 | 0.00 | - | 5 | 576 | 40.03% |
| WMB260116C00035000 | 2024-05-07 10:09AM EDT | 2026-01-16 | 6.90 | 6.20 | 8.70 | 0.00 | - | 1 | 247 | 24.55% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240614P00035000 | 2024-05-10 3:06PM EDT | 2024-06-14 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 7 | 125.88% |
| WMB240621P00035000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 3,196 | 50.49% |
| WMB240719P00035000 | 2024-05-29 12:52PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 37.11% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 2024-08-16 | 0.20 | 0.05 | 0.25 | 0.00 | - | 7 | 334 | 29.49% |
| WMB241115P00035000 | 2024-05-23 12:42PM EDT | 2024-11-15 | 0.45 | 0.35 | 0.45 | 0.00 | - | 12 | 95 | 23.73% |
| WMB250117P00035000 | 2024-05-23 3:48PM EDT | 2025-01-17 | 0.90 | 0.65 | 0.75 | 0.00 | - | 172 | 5,348 | 24.22% |
| WMB250620P00035000 | 2024-05-28 1:27PM EDT | 2025-06-20 | 1.60 | 0.15 | 2.40 | 0.00 | - | 156 | 5,286 | 32.14% |
| WMB260116P00035000 | 2024-05-28 12:11PM EDT | 2026-01-16 | 2.40 | 1.85 | 2.30 | 0.00 | - | 2 | 652 | 25.24% |
