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
59.837,18 +854,84 (+1,45%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00037000 | 2024-04-19 3:43PM EDT | 2024-05-03 | 1.61 | 0.20 | 4.50 | 0.00 | - | 5 | 7 | 166.80% |
| WMB240510C00037000 | 2024-04-18 9:38AM EDT | 2024-05-10 | 1.15 | 1.40 | 4.10 | 0.00 | - | 1 | 2 | 98.63% |
| WMB240517C00037000 | 2024-04-26 2:10PM EDT | 2024-05-17 | 2.45 | 2.45 | 4.10 | -0.04 | -1.61% | 2 | 11,443 | 54.49% |
| WMB240524C00037000 | 2024-04-18 3:00PM EDT | 2024-05-24 | 1.42 | 2.55 | 3.40 | 0.00 | - | 2 | 2 | 50.24% |
| WMB240531C00037000 | 2024-04-16 3:57PM EDT | 2024-05-31 | 1.60 | 2.60 | 4.80 | 0.00 | - | - | 141 | 51.81% |
| WMB240621C00037000 | 2024-04-26 1:09PM EDT | 2024-06-21 | 2.75 | 2.50 | 2.85 | -0.20 | -6.78% | 13 | 6,769 | 24.51% |
| WMB240816C00037000 | 2024-04-25 9:33AM EDT | 2024-08-16 | 3.10 | 3.10 | 3.30 | 0.00 | - | 3 | 1,282 | 23.46% |
| WMB241115C00037000 | 2024-04-18 3:02PM EDT | 2024-11-15 | 2.81 | 3.60 | 4.00 | 0.00 | - | 1 | 234 | 24.07% |
| WMB250117C00037000 | 2024-04-19 1:47PM EDT | 2025-01-17 | 3.90 | 4.20 | 4.40 | 0.00 | - | 1,000 | 6,130 | 24.27% |
| WMB250620C00037000 | 2024-04-26 2:00PM EDT | 2025-06-20 | 5.10 | 4.90 | 7.30 | -0.05 | -0.97% | 90 | 888 | 37.71% |
| WMB260116C00037000 | 2024-04-24 3:29PM EDT | 2026-01-16 | 5.70 | 5.70 | 6.10 | 0.00 | - | 1 | 327 | 24.57% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 2024-05-03 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 42.97% |
| WMB240510P00037000 | 2024-04-23 11:34AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 9 | 25.78% |
| WMB240517P00037000 | 2024-04-26 11:22AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 832 | 23.44% |
| WMB240621P00037000 | 2024-04-26 2:35PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 214 | 1,680 | 22.66% |
| WMB240719P00037000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.65 | 0.00 | - | 61 | 62 | 20.97% |
| WMB240816P00037000 | 2024-04-25 9:47AM EDT | 2024-08-16 | 0.85 | 0.75 | 0.85 | 0.00 | - | 1 | 120 | 20.92% |
| WMB241115P00037000 | 2024-03-21 12:32PM EDT | 2024-11-15 | 1.70 | 1.65 | 1.80 | 0.00 | - | - | 20 | 24.66% |
| WMB250117P00037000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 2.15 | 1.85 | 1.95 | 0.00 | - | 5 | 782 | 22.75% |
| WMB250620P00037000 | 2024-04-23 12:57PM EDT | 2025-06-20 | 2.95 | 1.65 | 3.40 | 0.00 | - | 521 | 1,794 | 27.36% |
| WMB260116P00037000 | 2024-04-25 12:01PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.70 | 0.00 | - | 10 | 20 | 23.88% |
