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
59.320,56 -276,23 (-0,46%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00042000 | 2024-04-08 10:15AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 50.39% |
| WMB240510C00042000 | 2024-04-25 11:51AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 27.74% |
| WMB240517C00042000 | 2024-04-24 3:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 139 | 22.46% |
| WMB240524C00042000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 23.73% |
| WMB240719C00042000 | 2024-04-25 12:29PM EDT | 2024-07-19 | 0.52 | 0.40 | 0.50 | 0.00 | - | 1 | 27 | 19.21% |
| WMB240816C00042000 | 2024-04-19 1:56PM EDT | 2024-08-16 | 0.58 | 0.65 | 0.80 | 0.00 | - | 10 | 172 | 20.80% |
| WMB241115C00042000 | 2024-04-26 9:55AM EDT | 2024-11-15 | 1.31 | 1.30 | 1.45 | +0.16 | +13.91% | 10 | 99 | 21.53% |
| WMB250117C00042000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 2.00 | 1.75 | 1.90 | 0.00 | - | 109 | 5,849 | 22.32% |
| WMB250620C00042000 | 2024-04-18 2:20PM EDT | 2025-06-20 | 2.15 | 2.20 | 3.90 | 0.00 | - | 76 | 2,034 | 29.81% |
| WMB260116C00042000 | 2024-04-26 9:55AM EDT | 2026-01-16 | 3.31 | 3.40 | 3.70 | +0.41 | +14.14% | 2 | 423 | 23.35% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00042000 | 2024-04-17 1:43PM EDT | 2024-05-17 | 4.60 | 1.00 | 4.30 | 0.00 | - | 35 | 130 | 71.58% |
| WMB240816P00042000 | 2024-04-25 9:54AM EDT | 2024-08-16 | 3.60 | 3.30 | 3.50 | 0.00 | - | 1 | 53 | 20.26% |
| WMB250117P00042000 | 2024-04-24 9:39AM EDT | 2025-01-17 | 4.90 | 4.30 | 4.50 | 0.00 | - | 29 | 105 | 21.25% |
| WMB260116P00042000 | 2024-03-26 11:42AM EDT | 2026-01-16 | 6.40 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 26.11% |
