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:40.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00040000 | 2024-05-20 10:38AM EDT | 2024-05-24 | 1.65 | 1.50 | 2.30 | +0.20 | +13.79% | 10 | 587 | 53.81% |
| WMB240531C00040000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 1.42 | 0.45 | 1.65 | 0.00 | - | 29 | 502 | 24.12% |
| WMB240607C00040000 | 2024-05-17 2:27PM EDT | 2024-06-07 | 1.45 | 0.10 | 2.80 | 0.00 | - | 15 | 64 | 53.96% |
| WMB240614C00040000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 1.57 | 0.25 | 1.70 | +0.17 | +12.14% | 1 | 1,554 | 17.92% |
| WMB240621C00040000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 1.65 | 1.60 | 1.75 | +0.07 | +4.43% | 51 | 9,247 | 17.24% |
| WMB240628C00040000 | 2024-05-17 12:21PM EDT | 2024-06-28 | 1.53 | 1.50 | 1.80 | 0.00 | - | 1 | 8 | 16.80% |
| WMB240719C00040000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.95 | 0.00 | - | 22 | 348 | 16.26% |
| WMB240816C00040000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 2.28 | 2.25 | 2.35 | +0.17 | +8.06% | 32 | 691 | 18.99% |
| WMB241115C00040000 | 2024-05-20 12:37PM EDT | 2024-11-15 | 3.07 | 2.95 | 3.20 | +0.22 | +7.72% | 7 | 577 | 21.16% |
| WMB250117C00040000 | 2024-05-20 3:08PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.70 | +0.21 | +6.38% | 60 | 12,966 | 22.08% |
| WMB250620C00040000 | 2024-05-17 2:42PM EDT | 2025-06-20 | 4.40 | 4.50 | 4.80 | 0.00 | - | 5 | 3,354 | 23.89% |
| WMB260116C00040000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 5.40 | 5.40 | 5.60 | +0.19 | +3.65% | 4 | 1,808 | 23.21% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00040000 | 2024-05-20 3:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.70 | -0.04 | -80.00% | 10 | 122 | 68.16% |
| WMB240531P00040000 | 2024-05-17 1:17PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 104 | 21.09% |
| WMB240607P00040000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 22 | 20.61% |
| WMB240614P00040000 | 2024-05-15 1:35PM EDT | 2024-06-14 | 0.55 | 0.20 | 0.85 | 0.00 | - | - | 1 | 33.64% |
| WMB240621P00040000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 0.31 | 0.25 | 0.35 | -0.06 | -16.22% | 112 | 373 | 18.26% |
| WMB240628P00040000 | 2024-05-16 1:49PM EDT | 2024-06-28 | 0.40 | 0.30 | 1.20 | -0.20 | -33.33% | 1 | 2 | 34.08% |
| WMB240719P00040000 | 2024-05-20 3:26PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 13 | 235 | 16.97% |
| WMB240816P00040000 | 2024-05-20 10:49AM EDT | 2024-08-16 | 0.80 | 0.70 | 0.80 | -0.15 | -15.79% | 5 | 303 | 17.51% |
| WMB241115P00040000 | 2024-05-17 10:34AM EDT | 2024-11-15 | 1.75 | 1.40 | 1.60 | 0.00 | - | 2 | 19 | 19.73% |
| WMB250117P00040000 | 2024-05-20 3:54PM EDT | 2025-01-17 | 2.04 | 2.00 | 2.10 | -0.21 | -9.33% | 20 | 894 | 20.86% |
| WMB250620P00040000 | 2024-05-17 2:00PM EDT | 2025-06-20 | 3.00 | 2.95 | 3.20 | 0.00 | - | 3 | 895 | 22.96% |
| WMB260116P00040000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 4.20 | 3.70 | 4.80 | 0.00 | - | 7 | 57 | 26.36% |
