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
59.872,18 +902,77 (+1,53%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00040000 | 2024-04-26 1:38PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 28 | 100 | 20.70% |
| WMB240510C00040000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.35 | 0.30 | 0.40 | -0.14 | -28.57% | 5 | 2,063 | 23.78% |
| WMB240517C00040000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.55 | -0.13 | -22.41% | 9 | 3,534 | 23.54% |
| WMB240524C00040000 | 2024-04-26 12:11PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.70 | -0.05 | -8.33% | 2 | 19 | 23.93% |
| WMB240531C00040000 | 2024-04-25 1:23PM EDT | 2024-05-31 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 24 | 22.36% |
| WMB240621C00040000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 217 | 7,810 | 20.12% |
| WMB240719C00040000 | 2024-04-26 10:52AM EDT | 2024-07-19 | 1.05 | 1.05 | 1.15 | -0.20 | -16.00% | 6 | 30 | 19.78% |
| WMB240816C00040000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 1.45 | 1.35 | 1.50 | 0.00 | - | 29 | 587 | 21.19% |
| WMB241115C00040000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 1.79 | 2.10 | 2.25 | 0.00 | - | 6 | 365 | 22.14% |
| WMB250117C00040000 | 2024-04-26 1:07PM EDT | 2025-01-17 | 2.60 | 2.60 | 2.75 | -0.23 | -8.13% | 16 | 12,887 | 23.08% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 2025-06-20 | 3.60 | 3.50 | 4.80 | +0.20 | +5.88% | 1 | 3,354 | 30.59% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 4.10 | 4.50 | -0.10 | -2.35% | 3 | 1,729 | 23.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00040000 | 2024-04-25 2:31PM EDT | 2024-05-03 | 0.75 | 0.75 | 0.85 | 0.00 | - | 3 | 11 | 18.16% |
| WMB240517P00040000 | 2024-04-25 3:39PM EDT | 2024-05-17 | 0.99 | 1.05 | 1.15 | 0.00 | - | 1 | 421 | 19.48% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.58 | 1.60 | 1.70 | 0.00 | - | 2 | 626 | 21.14% |
| WMB240816P00040000 | 2024-04-26 10:42AM EDT | 2024-08-16 | 2.20 | 2.00 | 2.10 | -1.10 | -33.33% | 10 | 127 | 19.57% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 2.65 | 4.50 | 0.00 | - | 1 | 17 | 35.13% |
| WMB250117P00040000 | 2024-04-19 10:29AM EDT | 2025-01-17 | 3.73 | 3.10 | 3.30 | 0.00 | - | 2 | 658 | 21.68% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 36.39% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 4.60 | 5.00 | -0.22 | -4.23% | 2 | 47 | 22.36% |
