Deutsche Märkte geschlossen
Nikkei 225
39.069,68 +282,30 (+0,73%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
64.114,33 +3.091,04 (+5,07%) CMC Crypto 200
1.474,95 +120,53 (+8,91%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00039000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 2.20 | 1.05 | 4.50 | 0.00 | - | 3 | 978 | 62.50% |
| WMB240531C00039000 | 2024-05-17 11:31AM EDT | 2024-05-31 | 2.13 | 0.80 | 3.20 | 0.00 | - | 2 | 113 | 58.79% |
| WMB240607C00039000 | 2024-05-20 11:00AM EDT | 2024-06-07 | 2.61 | 0.45 | 4.60 | +0.21 | +8.75% | 10 | 23 | 88.53% |
| WMB240614C00039000 | 2024-05-09 9:30AM EDT | 2024-06-14 | 1.12 | 0.45 | 3.30 | 0.00 | - | 3 | 16 | 42.68% |
| WMB240621C00039000 | 2024-05-20 10:56AM EDT | 2024-06-21 | 2.62 | 1.30 | 4.70 | +0.17 | +6.94% | 12 | 211 | 69.34% |
| WMB240628C00039000 | 2024-05-17 11:48AM EDT | 2024-06-28 | 2.40 | 1.00 | 3.40 | 0.00 | - | 2 | 3 | 36.57% |
| WMB240719C00039000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 2.55 | 2.05 | 2.75 | 0.00 | - | 21 | 244 | 17.33% |
| WMB240816C00039000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 2.70 | 1.85 | 3.10 | 0.00 | - | 20 | 714 | 20.09% |
| WMB241115C00039000 | 2024-05-17 11:25AM EDT | 2024-11-15 | 3.31 | 3.60 | 3.90 | 0.00 | - | 222 | 7,768 | 22.14% |
| WMB250117C00039000 | 2024-05-20 12:42PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.30 | +0.05 | +1.23% | 1 | 2 | 22.32% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00039000 | 2024-05-17 10:46AM EDT | 2024-05-24 | 0.50 | 0.00 | 2.00 | 0.00 | - | 6 | 594 | 105.86% |
| WMB240531P00039000 | 2024-05-15 3:00PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 310 | 30.27% |
| WMB240607P00039000 | 2024-05-20 11:48AM EDT | 2024-06-07 | 0.12 | 0.00 | 1.90 | +0.02 | +20.00% | 3 | 131 | 52.73% |
| WMB240614P00039000 | 2024-05-16 12:05PM EDT | 2024-06-14 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 20.61% |
| WMB240621P00039000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.15 | 0.00 | - | 3 | 150 | 18.26% |
| WMB240628P00039000 | 2024-05-14 3:39PM EDT | 2024-06-28 | 0.52 | 0.15 | 1.60 | 0.00 | - | - | 9 | 49.83% |
| WMB240719P00039000 | 2024-05-20 9:35AM EDT | 2024-07-19 | 0.34 | 0.25 | 0.35 | -0.01 | -2.86% | 10 | 115 | 18.21% |
| WMB240816P00039000 | 2024-05-20 11:07AM EDT | 2024-08-16 | 0.55 | 0.45 | 0.55 | -0.45 | -45.00% | 6 | 256 | 18.41% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 2024-11-15 | 2.20 | 1.05 | 1.25 | 0.00 | - | - | 1 | 20.12% |
