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
59.104,20 -535,23 (-0,90%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:39.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00039000 | 2024-04-26 3:01PM EDT | 2024-05-03 | 0.48 | 0.50 | 0.60 | +0.23 | +92.00% | 19 | 350 | 21.19% |
| WMB240510C00039000 | 2024-04-26 1:20PM EDT | 2024-05-10 | 0.78 | 0.75 | 0.90 | -0.22 | -22.00% | 6 | 60 | 24.95% |
| WMB240517C00039000 | 2024-04-26 2:10PM EDT | 2024-05-17 | 0.96 | 0.95 | 1.00 | -0.16 | -14.29% | 13 | 2,279 | 23.05% |
| WMB240524C00039000 | 2024-04-25 2:21PM EDT | 2024-05-24 | 1.85 | 1.05 | 1.20 | 0.00 | - | 3 | 980 | 24.61% |
| WMB240531C00039000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 1.10 | 1.15 | 1.40 | 0.00 | - | 3 | 28 | 26.17% |
| WMB240621C00039000 | 2024-04-26 11:22AM EDT | 2024-06-21 | 1.25 | 1.30 | 1.40 | -0.20 | -13.79% | 9 | 152 | 20.70% |
| WMB240719C00039000 | 2024-04-26 11:00AM EDT | 2024-07-19 | 1.55 | 1.55 | 1.65 | -0.20 | -11.43% | 4 | 22 | 20.26% |
| WMB240816C00039000 | 2024-04-24 11:42AM EDT | 2024-08-16 | 1.80 | 1.85 | 2.00 | 0.00 | - | 3 | 682 | 21.61% |
| WMB241115C00039000 | 2024-04-25 12:05PM EDT | 2024-11-15 | 2.75 | 2.60 | 2.75 | 0.00 | - | 810 | 7,798 | 22.51% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00039000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 0.27 | 0.20 | 0.30 | +0.01 | +3.85% | 1 | 8 | 19.34% |
| WMB240510P00039000 | 2024-04-26 2:03PM EDT | 2024-05-10 | 0.53 | 0.40 | 0.50 | -0.07 | -11.67% | 1 | 24 | 20.31% |
| WMB240517P00039000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 0.70 | 0.55 | 0.65 | 0.00 | - | 11 | 467 | 20.66% |
| WMB240524P00039000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 0.67 | 0.65 | 0.75 | 0.00 | - | 1 | 4 | 20.22% |
| WMB240531P00039000 | 2024-04-26 9:31AM EDT | 2024-05-31 | 0.75 | 0.70 | 0.85 | 0.00 | - | 2 | 4 | 20.17% |
| WMB240621P00039000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 1.15 | 1.05 | 1.15 | 0.00 | - | 2 | 24 | 20.87% |
| WMB240816P00039000 | 2024-04-25 11:25AM EDT | 2024-08-16 | 1.65 | 1.45 | 1.60 | +0.10 | +6.45% | 14 | 185 | 20.00% |
