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
59.076,18 -657,57 (-1,10%)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517C00080000 | 2024-03-28 2:12PM EDT | 80.00 | 236.75 | 200.30 | 204.30 | 0.00 | - | 2 | 0 | 208.79% |
| WSM240517C00100000 | 2024-01-18 10:45AM EDT | 100.00 | 107.89 | 126.00 | 129.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM240517C00110000 | 2024-02-14 4:47PM EDT | 110.00 | 113.83 | 171.70 | 176.50 | 0.00 | - | 1 | 1 | 236.18% |
| WSM240517C00120000 | 2023-10-13 11:47AM EDT | 120.00 | 48.50 | 33.40 | 36.50 | 0.00 | - | 4 | 4 | 0.00% |
| WSM240517C00125000 | 2024-01-03 11:55AM EDT | 125.00 | 72.70 | 75.00 | 79.50 | 0.00 | - | 1 | 14 | 0.00% |
| WSM240517C00130000 | 2024-03-13 3:49PM EDT | 130.00 | 153.60 | 157.30 | 160.90 | 0.00 | - | 1 | 10 | 272.05% |
| WSM240517C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 148.79 | 152.30 | 155.20 | 0.00 | - | 1 | 9 | 256.96% |
| WSM240517C00140000 | 2024-04-17 3:12PM EDT | 140.00 | 140.80 | 141.10 | 144.10 | 0.00 | - | 50 | 0 | 139.84% |
| WSM240517C00145000 | 2024-04-17 3:12PM EDT | 145.00 | 135.80 | 136.10 | 138.60 | 0.00 | - | 25 | 0 | 118.95% |
| WSM240517C00150000 | 2024-02-09 10:59AM EDT | 150.00 | 74.50 | 85.20 | 88.50 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240517C00155000 | 2024-04-17 3:12PM EDT | 155.00 | 125.80 | 126.00 | 128.70 | 0.00 | - | 50 | 30 | 108.01% |
| WSM240517C00160000 | 2024-04-23 10:35AM EDT | 160.00 | 125.93 | 120.90 | 124.40 | 0.00 | - | 1 | 30 | 117.58% |
| WSM240517C00165000 | 2024-02-02 12:46PM EDT | 165.00 | 39.30 | 71.80 | 75.00 | 0.00 | - | 3 | 102 | 0.00% |
| WSM240517C00170000 | 2024-04-18 2:01PM EDT | 170.00 | 111.60 | 111.20 | 114.40 | 0.00 | - | 1 | 1 | 111.13% |
| WSM240517C00175000 | 2024-04-18 3:29PM EDT | 175.00 | 105.58 | 106.00 | 109.00 | 0.00 | - | 4 | 4 | 95.41% |
| WSM240517C00180000 | 2024-04-17 10:21AM EDT | 180.00 | 102.48 | 100.60 | 103.60 | 0.00 | - | 5 | 0 | 116.75% |
| WSM240517C00185000 | 2024-03-18 11:58AM EDT | 185.00 | 101.83 | 95.40 | 99.00 | 0.00 | - | 1 | 79 | 65.23% |
| WSM240517C00190000 | 2024-04-17 3:07PM EDT | 190.00 | 90.62 | 91.30 | 94.40 | 0.00 | - | 1 | 8 | 90.82% |
| WSM240517C00195000 | 2024-03-13 11:58AM EDT | 195.00 | 93.85 | 93.10 | 95.90 | 0.00 | - | 3 | 146 | 155.49% |
| WSM240517C00200000 | 2024-04-26 10:32AM EDT | 200.00 | 86.00 | 81.10 | 84.90 | +0.30 | +0.35% | 1 | 144 | 83.69% |
| WSM240517C00210000 | 2024-04-17 3:07PM EDT | 210.00 | 70.82 | 71.30 | 73.80 | 0.00 | - | 6 | 157 | 64.06% |
| WSM240517C00220000 | 2024-04-23 12:30PM EDT | 220.00 | 64.65 | 61.70 | 65.00 | 0.00 | - | 1 | 57 | 68.90% |
| WSM240517C00230000 | 2024-03-20 2:00PM EDT | 230.00 | 63.60 | 49.00 | 51.90 | 0.00 | - | 1 | 412 | 0.00% |
| WSM240517C00240000 | 2024-04-22 9:30AM EDT | 240.00 | 43.50 | 42.00 | 44.30 | 0.00 | - | 4 | 544 | 57.63% |
| WSM240517C00250000 | 2024-04-25 10:39AM EDT | 250.00 | 31.50 | 33.30 | 35.70 | 0.00 | - | 1 | 75 | 55.80% |
| WSM240517C00260000 | 2024-04-23 3:51PM EDT | 260.00 | 28.31 | 24.70 | 25.70 | 0.00 | - | 1 | 57 | 43.75% |
| WSM240517C00270000 | 2024-04-25 10:03AM EDT | 270.00 | 17.30 | 16.50 | 17.80 | 0.00 | - | 2 | 636 | 40.26% |
| WSM240517C00280000 | 2024-04-26 2:27PM EDT | 280.00 | 11.05 | 10.60 | 11.10 | -1.15 | -9.43% | 18 | 783 | 37.12% |
| WSM240517C00290000 | 2024-04-26 2:58PM EDT | 290.00 | 6.30 | 6.00 | 6.30 | -0.70 | -10.00% | 8 | 88 | 35.52% |
| WSM240517C00300000 | 2024-04-26 2:56PM EDT | 300.00 | 3.20 | 3.00 | 3.40 | -0.20 | -5.88% | 16 | 163 | 35.41% |
| WSM240517C00310000 | 2024-04-26 1:55PM EDT | 310.00 | 1.57 | 1.30 | 1.65 | -0.43 | -21.50% | 23 | 378 | 35.11% |
| WSM240517C00320000 | 2024-04-26 2:37PM EDT | 320.00 | 0.83 | 0.60 | 0.85 | -0.22 | -20.95% | 1 | 450 | 36.13% |
| WSM240517C00330000 | 2024-04-26 3:32PM EDT | 330.00 | 0.40 | 0.15 | 0.50 | -0.10 | -20.00% | 2 | 175 | 38.21% |
| WSM240517C00340000 | 2024-04-26 3:22PM EDT | 340.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 2 | 1,532 | 37.70% |
| WSM240517C00350000 | 2024-04-23 2:30PM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 25 | 155 | 43.95% |
| WSM240517C00360000 | 2024-04-26 3:22PM EDT | 360.00 | 0.06 | 0.00 | 0.75 | -0.34 | -85.00% | 1 | 79 | 51.86% |
| WSM240517C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 56.59% |
| WSM240517C00380000 | 2024-04-23 11:58AM EDT | 380.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 588 | 47.27% |
| WSM240517C00390000 | 2024-03-28 3:42PM EDT | 390.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 65.48% |
| WSM240517C00400000 | 2024-04-19 10:55AM EDT | 400.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 69.68% |
| WSM240517C00410000 | 2024-03-28 11:25AM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 73.73% |
| WSM240517C00420000 | 2024-03-22 1:32PM EDT | 420.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 77.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240517P00075000 | 2023-12-26 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 243.16% |
| WSM240517P00080000 | 2023-12-26 10:50AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 236.13% |
| WSM240517P00085000 | 2023-12-26 10:51AM EDT | 85.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 225.39% |
| WSM240517P00090000 | 2023-11-16 4:39PM EDT | 90.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 238.28% |
| WSM240517P00100000 | 2024-02-12 3:22PM EDT | 100.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 214.06% |
| WSM240517P00110000 | 2024-02-12 3:23PM EDT | 110.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 195.70% |
| WSM240517P00115000 | 2023-11-14 4:51PM EDT | 115.00 | 2.14 | 0.20 | 0.00 | 0.00 | - | 1 | 14 | 145.70% |
| WSM240517P00120000 | 2024-02-12 3:23PM EDT | 120.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 38 | 179.00% |
| WSM240517P00125000 | 2024-04-04 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 115.63% |
| WSM240517P00130000 | 2024-04-03 3:47PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 42 | 110.16% |
| WSM240517P00135000 | 2024-04-16 2:26PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 139 | 105.47% |
| WSM240517P00140000 | 2024-04-05 12:25PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1,725 | 100.78% |
| WSM240517P00145000 | 2024-04-02 11:38AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 1,001 | 130.47% |
| WSM240517P00150000 | 2024-04-25 2:47PM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 187 | 112.21% |
| WSM240517P00155000 | 2024-04-19 3:40PM EDT | 155.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 1,625 | 106.84% |
| WSM240517P00160000 | 2024-03-13 9:33AM EDT | 160.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 112.89% |
| WSM240517P00165000 | 2024-03-08 3:20PM EDT | 165.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 146 | 107.42% |
| WSM240517P00170000 | 2024-04-24 3:36PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 112 | 74.22% |
| WSM240517P00175000 | 2024-03-20 12:19PM EDT | 175.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 1,565 | 96.88% |
| WSM240517P00180000 | 2024-04-16 2:31PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 400 | 91.80% |
| WSM240517P00185000 | 2024-04-17 10:06AM EDT | 185.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 6 | 274 | 81.74% |
| WSM240517P00190000 | 2024-04-23 10:12AM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 1,347 | 70.31% |
| WSM240517P00195000 | 2024-03-14 2:03PM EDT | 195.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 10 | 156 | 78.08% |
| WSM240517P00200000 | 2024-04-24 10:28AM EDT | 200.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1,616 | 67.24% |
| WSM240517P00210000 | 2024-04-19 1:42PM EDT | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 63.67% |
| WSM240517P00220000 | 2024-04-25 10:30AM EDT | 220.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 1 | 70 | 54.98% |
| WSM240517P00230000 | 2024-04-25 9:42AM EDT | 230.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 5 | 668 | 47.07% |
| WSM240517P00240000 | 2024-04-26 3:00PM EDT | 240.00 | 0.45 | 0.40 | 0.60 | -0.15 | -25.00% | 5 | 349 | 41.99% |
| WSM240517P00250000 | 2024-04-26 3:56PM EDT | 250.00 | 1.00 | 0.90 | 1.05 | -0.06 | -5.66% | 23 | 709 | 38.11% |
| WSM240517P00260000 | 2024-04-26 1:18PM EDT | 260.00 | 2.10 | 1.95 | 2.25 | -1.00 | -32.26% | 6 | 202 | 36.60% |
| WSM240517P00270000 | 2024-04-26 2:20PM EDT | 270.00 | 4.00 | 4.00 | 4.40 | -1.50 | -27.27% | 1 | 269 | 34.97% |
| WSM240517P00280000 | 2024-04-26 3:42PM EDT | 280.00 | 7.75 | 7.60 | 8.00 | -0.35 | -4.32% | 77 | 533 | 33.62% |
| WSM240517P00290000 | 2024-04-26 12:46PM EDT | 290.00 | 13.12 | 12.90 | 13.40 | +0.72 | +5.81% | 3 | 179 | 32.67% |
| WSM240517P00300000 | 2024-04-26 1:58PM EDT | 300.00 | 20.38 | 19.40 | 21.10 | +0.42 | +2.10% | 2 | 159 | 34.75% |
| WSM240517P00310000 | 2024-04-26 9:58AM EDT | 310.00 | 27.30 | 26.70 | 29.20 | +0.90 | +3.41% | 2 | 126 | 33.13% |
| WSM240517P00320000 | 2024-04-26 10:05AM EDT | 320.00 | 36.01 | 37.00 | 39.50 | -4.39 | -10.87% | 1 | 106 | 42.97% |
| WSM240517P00330000 | 2024-04-03 10:00AM EDT | 330.00 | 27.40 | 46.80 | 49.40 | 0.00 | - | 1 | 27 | 49.34% |
| WSM240517P00340000 | 2024-03-28 1:23PM EDT | 340.00 | 28.40 | 56.80 | 59.60 | 0.00 | - | 9 | 0 | 57.72% |
| WSM240517P00400000 | 2024-03-25 11:27AM EDT | 400.00 | 88.70 | 113.90 | 118.00 | 0.00 | - | 5 | 0 | 62.16% |
| WSM240517P00430000 | 2024-04-10 3:44PM EDT | 430.00 | 138.50 | 145.80 | 149.60 | 0.00 | - | 2 | 0 | 105.71% |
