U.S. markets open in 3 hours 8 minutes
F S&P 500
5,331.25 -0.50 (-0.01%) F Dow Jones
39,943.00 -1.00 (-0.00%) F Nasdaq
18,742.25 -20.75 (-0.11%) E-mini Russell 2000 Index Futur
2,105.60 -4.30 (-0.20%) Petróleo
78.84 -0.96 (-1.20%) Oro
2,419.60 -18.90 (-0.78%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621C00018000 | 2023-06-13 11:26AM EDT | 18.00 | 12.93 | 16.00 | 16.70 | 0.00 | - | - | 5 | 0.00% |
| WMB240621C00023000 | 2023-08-28 3:07PM EDT | 23.00 | 11.82 | 11.10 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| WMB240621C00025000 | 2024-03-06 4:13PM EDT | 25.00 | 11.50 | 12.50 | 16.10 | 0.00 | - | 2,800 | 0 | 0.00% |
| WMB240621C00028000 | 2024-05-14 10:59AM EDT | 28.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WMB240621C00030000 | 2024-05-14 2:41PM EDT | 30.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WMB240621C00032000 | 2024-05-20 12:52PM EDT | 32.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMB240621C00035000 | 2024-05-20 2:40PM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| WMB240621C00036000 | 2024-05-13 10:30AM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB240621C00037000 | 2024-05-20 11:51AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WMB240621C00038000 | 2024-05-20 10:58AM EDT | 38.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB240621C00039000 | 2024-05-20 10:56AM EDT | 39.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| WMB240621C00040000 | 2024-05-20 3:31PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WMB240621C00041000 | 2024-05-20 3:27PM EDT | 41.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| WMB240621C00042000 | 2024-05-20 3:23PM EDT | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| WMB240621C00043000 | 2024-05-20 3:41PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| WMB240621C00044000 | 2024-05-16 3:07PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WMB240621C00045000 | 2024-04-15 10:07AM EDT | 45.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 2 | 147 | 35.21% |
| WMB240621C00050000 | 2024-02-27 11:03AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 51.95% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240621P00015000 | 2024-02-07 4:48PM EDT | 15.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 46 | 282.91% |
| WMB240621P00018000 | 2023-09-11 12:00PM EDT | 18.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 83 | 156.25% |
| WMB240621P00020000 | 2023-11-21 3:20PM EDT | 20.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 1,380 | 161.52% |
| WMB240621P00023000 | 2024-01-22 2:27PM EDT | 23.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 4,192 | 93.36% |
| WMB240621P00025000 | 2024-04-17 12:32PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 5,533 | 81.25% |
| WMB240621P00028000 | 2024-02-22 1:41PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2,193 | 87.50% |
| WMB240621P00030000 | 2024-03-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 1,009 | 61.72% |
| WMB240621P00032000 | 2024-05-03 10:51AM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMB240621P00033000 | 2024-04-25 12:15PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMB240621P00035000 | 2024-05-15 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WMB240621P00036000 | 2024-05-06 12:26PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WMB240621P00037000 | 2024-05-20 9:33AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| WMB240621P00038000 | 2024-05-20 2:07PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WMB240621P00039000 | 2024-05-17 12:58PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMB240621P00040000 | 2024-05-20 3:20PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| WMB240621P00041000 | 2024-05-17 12:48PM EDT | 41.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| WMB240621P00042000 | 2024-05-20 3:52PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WMB240621P00045000 | 2023-12-06 12:18PM EDT | 45.00 | 9.30 | 9.20 | 9.40 | 0.00 | - | 20 | 0 | 145.85% |
© 2024 Yahoo. Todos los derechos reservados.