Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.554,96 +808,07 (+1,38%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517C00035000 | 2024-04-23 10:18AM EDT | 2024-05-17 | 3.77 | 2.40 | 6.00 | 0.00 | - | 3 | 2,602 | 100.15% |
| WMB240621C00035000 | 2024-04-25 12:11PM EDT | 2024-06-21 | 4.72 | 2.90 | 5.20 | 0.00 | - | 6 | 7,345 | 43.85% |
| WMB240816C00035000 | 2024-04-25 2:27PM EDT | 2024-08-16 | 4.91 | 4.70 | 4.90 | 0.00 | - | 76 | 626 | 26.03% |
| WMB241115C00035000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 5.23 | 4.00 | 7.40 | +1.23 | +30.75% | 10 | 2 | 45.48% |
| WMB250117C00035000 | 2024-04-26 11:01AM EDT | 2025-01-17 | 5.50 | 5.50 | 5.80 | -0.28 | -4.84% | 1 | 6,555 | 25.68% |
| WMB250620C00035000 | 2024-04-25 1:59PM EDT | 2025-06-20 | 6.30 | 6.20 | 6.60 | 0.00 | - | 13 | 494 | 26.09% |
| WMB260116C00035000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 6.50 | 6.80 | 7.20 | 0.00 | - | 60 | 246 | 24.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510P00035000 | 2024-04-01 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 42.38% |
| WMB240517P00035000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 655 | 34.18% |
| WMB240621P00035000 | 2024-04-24 10:13AM EDT | 2024-06-21 | 0.18 | 0.10 | 0.20 | 0.00 | - | 19 | 3,198 | 24.71% |
| WMB240816P00035000 | 2024-04-25 3:37PM EDT | 2024-08-16 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 109 | 22.71% |
| WMB241115P00035000 | 2024-04-18 10:33AM EDT | 2024-11-15 | 1.34 | 0.85 | 0.95 | 0.00 | - | 1 | 91 | 23.02% |
| WMB250117P00035000 | 2024-04-24 2:08PM EDT | 2025-01-17 | 1.35 | 1.20 | 1.35 | 0.00 | - | 27 | 5,286 | 23.95% |
| WMB250620P00035000 | 2024-04-24 12:28PM EDT | 2025-06-20 | 2.20 | 1.95 | 3.30 | 0.00 | - | 104 | 3,102 | 32.68% |
| WMB260116P00035000 | 2024-04-25 11:16AM EDT | 2026-01-16 | 2.85 | 2.65 | 3.00 | 0.00 | - | 4 | 192 | 25.01% |
