The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| WMB240816C00028000 | 2023-12-18 1:33PM EDT | 28.00 | 7.77 | 4.50 | 6.70 | 0.00 | - | - | 3 | 0.00% |
| WMB240816C00030000 | 2024-05-07 10:59AM EDT | 30.00 | 10.00 | 10.10 | 13.60 | 0.00 | - | 1 | 37 | 85.94% |
| WMB240816C00031000 | 2024-03-06 11:43AM EDT | 31.00 | 5.93 | 6.50 | 10.60 | 0.00 | - | 179 | 263 | 0.00% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 0.00% |
| WMB240816C00033000 | 2024-03-08 12:09PM EDT | 33.00 | 4.06 | 5.30 | 8.70 | 0.00 | - | 1 | 62 | 0.00% |
| WMB240816C00034000 | 2024-05-13 9:30AM EDT | 34.00 | 6.00 | 7.20 | 9.80 | 0.00 | - | 5 | 238 | 67.53% |
| WMB240816C00035000 | 2024-05-17 9:41AM EDT | 35.00 | 4.60 | 5.30 | 8.70 | 0.00 | - | 1 | 463 | 60.55% |
| WMB240816C00036000 | 2024-05-10 3:06PM EDT | 36.00 | 3.98 | 3.80 | 8.00 | 0.00 | - | 1 | 394 | 59.86% |
| WMB240816C00037000 | 2024-05-17 3:47PM EDT | 37.00 | 4.56 | 3.00 | 7.00 | 0.00 | - | 20 | 1,427 | 54.42% |
| WMB240816C00038000 | 2024-05-21 3:45PM EDT | 38.00 | 4.15 | 4.00 | 4.20 | +0.45 | +12.16% | 15 | 1,027 | 21.44% |
| WMB240816C00039000 | 2024-05-16 3:49PM EDT | 39.00 | 2.70 | 3.20 | 3.40 | 0.00 | - | 20 | 714 | 20.87% |
| WMB240816C00040000 | 2024-05-21 2:21PM EDT | 40.00 | 2.48 | 2.45 | 2.60 | +0.20 | +8.77% | 2 | 670 | 19.36% |
| WMB240816C00041000 | 2024-05-21 2:42PM EDT | 41.00 | 1.77 | 1.80 | 1.90 | +0.05 | +2.91% | 5 | 644 | 18.21% |
| WMB240816C00042000 | 2024-05-21 2:43PM EDT | 42.00 | 1.30 | 1.30 | 1.35 | +0.23 | +21.50% | 67 | 773 | 17.75% |
| WMB240816C00043000 | 2024-05-21 12:13PM EDT | 43.00 | 0.89 | 0.85 | 0.95 | +0.14 | +18.67% | 2 | 279 | 17.82% |
| WMB240816C00044000 | 2024-05-21 11:38AM EDT | 44.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 38 | 101 | 17.24% |
| WMB240816C00045000 | 2024-05-21 2:58PM EDT | 45.00 | 0.31 | 0.30 | 0.75 | +0.04 | +14.81% | 37 | 272 | 22.97% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 127.30% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 73.44% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 55.66% |
| WMB240816P00027000 | 2024-03-12 9:30AM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| WMB240816P00028000 | 2024-03-12 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| WMB240816P00029000 | 2024-03-12 9:30AM EDT | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| WMB240816P00030000 | 2024-04-17 2:52PM EDT | 30.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 49 | 59.96% |
| WMB240816P00031000 | 2024-05-21 2:20PM EDT | 31.00 | 0.05 | 0.00 | 2.20 | -0.05 | -50.00% | 38 | 126 | 65.63% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 42.09% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 38.33% |
| WMB240816P00034000 | 2024-05-21 9:56AM EDT | 34.00 | 0.10 | 0.05 | 0.65 | -0.05 | -33.33% | 68 | 89 | 42.09% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 35.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 7 | 334 | 51.93% |
| WMB240816P00036000 | 2024-05-03 11:12AM EDT | 36.00 | 0.20 | 0.10 | 0.20 | -0.50 | -71.43% | 4 | 159 | 23.24% |
| WMB240816P00037000 | 2024-05-20 11:34AM EDT | 37.00 | 0.22 | 0.15 | 0.55 | 0.00 | - | 8 | 97 | 27.83% |
| WMB240816P00038000 | 2024-05-21 11:34AM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 3 | 296 | 20.07% |
| WMB240816P00039000 | 2024-05-20 11:07AM EDT | 39.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 3 | 261 | 18.95% |
| WMB240816P00040000 | 2024-05-21 2:24PM EDT | 40.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 2 | 308 | 18.38% |
| WMB240816P00041000 | 2024-05-21 2:48PM EDT | 41.00 | 1.05 | 0.95 | 1.05 | -0.10 | -8.70% | 41 | 89 | 17.36% |
| WMB240816P00042000 | 2024-05-21 11:24AM EDT | 42.00 | 1.45 | 1.45 | 1.55 | -0.60 | -29.27% | 16 | 73 | 17.53% |
| WMB240816P00043000 | 2024-05-21 2:11PM EDT | 43.00 | 2.10 | 1.35 | 2.15 | -2.50 | -54.35% | 151 | 30 | 17.60% |
© 2024 Yahoo. Todos los derechos reservados.