Deutsche Märkte schließen in 4 Stunden 13 Minuten
DAX
18.761,77 +57,35 (+0,31%) Euro Stoxx 50
5.071,37 -1,08 (-0,02%) Dow Jones 30
39.940,17 -63,42 (-0,16%) Gold
2.414,50 -2,90 (-0,12%) EUR/USD
1,0870 -0,0002 (-0,02%) Bitcoin EUR
61.573,18 -24,96 (-0,04%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Strike:41.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524C00041000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.80 | 0.00 | - | 47 | 64 | 33.99% |
| WMB240531C00041000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.67 | 0.00 | 1.05 | 0.00 | - | 2 | 211 | 30.47% |
| WMB240607C00041000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 0.77 | 0.65 | 0.90 | 0.00 | - | 9 | 110 | 20.17% |
| WMB240614C00041000 | 2024-05-16 3:42PM EDT | 2024-06-14 | 0.62 | 0.75 | 1.60 | 0.00 | - | - | 14 | 33.30% |
| WMB240621C00041000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 0.85 | 0.85 | 1.00 | 0.00 | - | 95 | 4,403 | 17.33% |
| WMB240628C00041000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 0.95 | 0.25 | 1.95 | 0.00 | - | 5 | 13 | 33.30% |
| WMB240719C00041000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 1.17 | 1.15 | 1.25 | 0.00 | - | 44 | 182 | 16.50% |
| WMB240816C00041000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 1.61 | 1.55 | 1.75 | 0.00 | - | 81 | 644 | 19.85% |
| WMB241115C00041000 | 2024-05-17 11:29AM EDT | 2024-11-15 | 2.30 | 2.20 | 2.50 | 0.00 | - | 258 | 4,260 | 20.48% |
| WMB250117C00041000 | 2024-05-15 3:17PM EDT | 2025-01-17 | 2.45 | 2.35 | 3.40 | 0.00 | - | - | 2 | 24.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240524P00041000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 16.60% |
| WMB240531P00041000 | 2024-05-17 1:10PM EDT | 2024-05-31 | 0.35 | 0.00 | 2.55 | 0.00 | - | 10 | 13 | 90.33% |
| WMB240614P00041000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 0.94 | 0.30 | 2.55 | 0.00 | - | - | 2 | 61.38% |
| WMB240621P00041000 | 2024-05-17 12:48PM EDT | 2024-06-21 | 0.81 | 0.50 | 1.10 | 0.00 | - | 10 | 82 | 25.00% |
| WMB240719P00041000 | 2024-05-16 10:46AM EDT | 2024-07-19 | 1.15 | 0.65 | 1.30 | 0.00 | - | - | 29 | 21.39% |
| WMB240816P00041000 | 2024-05-15 10:50AM EDT | 2024-08-16 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.39% |
| WMB241115P00041000 | 2024-05-10 1:32PM EDT | 2024-11-15 | 2.90 | 1.80 | 2.15 | 0.00 | - | 74 | 147 | 19.85% |
