U.S. markets closed
F S&P 500
5,070.00 +7.75 (+0.15%) F Dow Jones
38,020.00 +30.00 (+0.08%) F Nasdaq
17,703.00 +44.50 (+0.25%) E-mini Russell 2000 Index Futur
1,966.10 +4.10 (+0.21%) Petróleo
82.79 +0.10 (+0.12%) Oro
2,382.30 -6.10 (-0.26%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240419C00030000 | 2024-04-12 2:20PM EDT | 30.00 | 8.24 | 6.50 | 9.60 | 0.00 | - | 2 | 14 | 259.38% |
| WMB240419C00031000 | 2024-03-06 3:47PM EDT | 31.00 | 6.30 | 6.20 | 10.40 | 0.00 | - | 10 | 1 | 409.96% |
| WMB240419C00032000 | 2024-04-12 10:52AM EDT | 32.00 | 7.25 | 3.90 | 6.30 | 0.00 | - | 10 | 7 | 243.56% |
| WMB240419C00033000 | 2024-03-15 2:09PM EDT | 33.00 | 4.55 | 3.60 | 5.60 | 0.00 | - | 3 | 7 | 251.95% |
| WMB240419C00034000 | 2024-04-15 3:55PM EDT | 34.00 | 3.90 | 2.80 | 3.80 | 0.00 | - | 10 | 41 | 104.69% |
| WMB240419C00035000 | 2024-04-17 11:32AM EDT | 35.00 | 2.82 | 2.60 | 2.80 | +0.32 | +12.80% | 3 | 2,813 | 54.69% |
| WMB240419C00036000 | 2024-04-16 3:55PM EDT | 36.00 | 1.75 | 1.20 | 2.45 | 0.00 | - | 192 | 1,290 | 62.50% |
| WMB240419C00036500 | 2024-04-17 1:09PM EDT | 36.50 | 1.10 | 0.30 | 2.20 | -0.10 | -8.33% | 2 | 57 | 140.63% |
| WMB240419C00037000 | 2024-04-17 2:31PM EDT | 37.00 | 0.78 | 0.70 | 0.80 | +0.08 | +11.43% | 1 | 2,290 | 32.81% |
| WMB240419C00037500 | 2024-04-16 1:51PM EDT | 37.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 64 | 534 | 31.84% |
| WMB240419C00038000 | 2024-04-16 2:09PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 9 | 802 | 30.08% |
| WMB240419C00038500 | 2024-04-17 1:54PM EDT | 38.50 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 598 | 33.40% |
| WMB240419C00039000 | 2024-04-16 10:56AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 838 | 36.72% |
| WMB240419C00040000 | 2024-04-17 9:51AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 288 | 55.08% |
| WMB240419C00041000 | 2024-04-05 9:41AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 244 | 62.50% |
| WMB240419C00042000 | 2024-04-17 12:14PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 5 | 77.34% |
| WMB240419C00043000 | 2024-04-16 10:26AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 90.63% |
| WMB240419C00044000 | 2024-04-17 11:53AM EDT | 44.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 381 | 5 | 133.59% |
| WMB240419C00045000 | 2024-04-17 11:53AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 115.63% |
| WMB240419C00046000 | 2024-04-17 11:53AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 342 | 128.13% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240419P00025000 | 2024-03-15 10:14AM EDT | 25.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | - | 0 | 542.97% |
| WMB240419P00026000 | 2024-04-10 9:35AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 228.13% |
| WMB240419P00028000 | 2024-02-21 12:21PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 16 | 221.88% |
| WMB240419P00029000 | 2024-04-17 11:53AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 167.19% |
| WMB240419P00030000 | 2024-04-15 10:21AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 50 | 148.44% |
| WMB240419P00031000 | 2024-03-08 1:52PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 232.42% |
| WMB240419P00032000 | 2024-03-20 2:04PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 36 | 110 | 110.94% |
| WMB240419P00033000 | 2024-03-20 11:51AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 794 | 92.97% |
| WMB240419P00034000 | 2024-04-03 1:11PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 506 | 75.00% |
| WMB240419P00035000 | 2024-04-10 12:22PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 311 | 57.03% |
| WMB240419P00036000 | 2024-03-27 3:59PM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 750 | 55.08% |
| WMB240419P00036500 | 2024-04-01 11:19AM EDT | 36.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 43.36% |
| WMB240419P00037000 | 2024-04-17 2:53PM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,730 | 36.33% |
| WMB240419P00037500 | 2024-04-16 3:13PM EDT | 37.50 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 1 | 108 | 29.88% |
| WMB240419P00038000 | 2024-04-16 10:44AM EDT | 38.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 502 | 480 | 28.13% |
| WMB240419P00038500 | 2024-04-17 12:16PM EDT | 38.50 | 1.00 | 0.80 | 0.90 | -0.03 | -2.91% | 6 | 493 | 30.86% |
| WMB240419P00039000 | 2024-04-12 1:32PM EDT | 39.00 | 0.99 | 1.25 | 2.20 | 0.00 | - | 36 | 51 | 81.05% |
| WMB240419P00040000 | 2024-04-12 12:39PM EDT | 40.00 | 1.75 | 1.50 | 2.95 | 0.00 | - | 4 | 15 | 132.23% |
| WMB240419P00041000 | 2024-04-10 1:06PM EDT | 41.00 | 2.25 | 2.60 | 4.40 | 0.00 | - | 3 | 0 | 99.22% |
© 2024 Yahoo. Todos los derechos reservados.