The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:07PM EDT. Mercado abierto.
Opciones de comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-04-19 3:28PM EDT | 30.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WMB241115C00031000 | 2024-05-09 2:48PM EDT | 31.00 | 8.89 | 10.60 | 11.40 | 0.00 | - | 1 | 1,731 | 37.60% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 32.00 | 7.15 | 8.10 | 11.30 | 0.00 | - | 2 | 2 | 48.32% |
| WMB241115C00033000 | 2024-05-14 11:18AM EDT | 33.00 | 7.31 | 9.00 | 9.40 | 0.00 | - | 1 | 3,846 | 31.69% |
| WMB241115C00034000 | 2024-05-15 9:54AM EDT | 34.00 | 6.80 | 7.60 | 8.30 | 0.00 | - | 2 | 7 | 27.15% |
| WMB241115C00035000 | 2024-05-15 3:33PM EDT | 35.00 | 6.02 | 7.10 | 7.60 | 0.00 | - | 1 | 73 | 28.83% |
| WMB241115C00036000 | 2024-05-17 1:23PM EDT | 36.00 | 5.90 | 6.30 | 6.50 | 0.00 | - | 24 | 31 | 24.49% |
| WMB241115C00037000 | 2024-05-21 9:44AM EDT | 37.00 | 5.20 | 5.40 | 5.70 | +0.18 | +3.59% | 68 | 338 | 24.00% |
| WMB241115C00038000 | 2024-05-17 9:55AM EDT | 38.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 60 | 293 | 23.07% |
| WMB241115C00039000 | 2024-05-21 9:56AM EDT | 39.00 | 3.70 | 3.90 | 4.10 | +0.39 | +11.78% | 18 | 7,768 | 21.75% |
| WMB241115C00040000 | 2024-05-20 12:37PM EDT | 40.00 | 3.07 | 3.20 | 3.40 | 0.00 | - | 7 | 577 | 20.98% |
| WMB241115C00041000 | 2024-05-21 10:49AM EDT | 41.00 | 2.70 | 2.60 | 2.75 | +0.20 | +8.00% | 1 | 4,280 | 20.17% |
| WMB241115C00042000 | 2024-05-21 11:00AM EDT | 42.00 | 2.17 | 2.10 | 2.25 | +0.25 | +13.02% | 1 | 204 | 20.09% |
| WMB241115C00043000 | 2024-05-20 10:47AM EDT | 43.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 4 | 285 | 19.45% |
| WMB241115C00044000 | 2024-05-20 3:57PM EDT | 44.00 | 1.18 | 1.25 | 1.40 | 0.00 | - | 5 | 368 | 19.53% |
| WMB241115C00045000 | 2024-05-21 11:15AM EDT | 45.00 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 1 | 174 | 19.04% |
| WMB241115C00046000 | 2024-05-20 2:17PM EDT | 46.00 | 0.66 | 0.70 | 0.80 | 0.00 | - | 55 | 56 | 18.95% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 53.49% |
| WMB241115P00030000 | 2024-05-17 1:13PM EDT | 30.00 | 0.18 | 0.05 | 0.75 | 0.00 | - | 3 | 56 | 43.48% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 29.64% |
| WMB241115P00032000 | 2024-05-14 1:39PM EDT | 32.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 1 | 10 | 27.10% |
| WMB241115P00033000 | 2024-05-14 10:37AM EDT | 33.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 25.83% |
| WMB241115P00034000 | 2024-05-20 10:48AM EDT | 34.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 24.32% |
| WMB241115P00035000 | 2024-05-20 9:43AM EDT | 35.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 95 | 23.51% |
| WMB241115P00036000 | 2024-05-20 1:09PM EDT | 36.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 4 | 22.34% |
| WMB241115P00037000 | 2024-05-08 3:44PM EDT | 37.00 | 1.20 | 0.55 | 0.65 | 0.00 | - | 2 | 24 | 20.87% |
| WMB241115P00038000 | 2024-05-20 2:17PM EDT | 38.00 | 0.94 | 0.75 | 0.85 | 0.00 | - | 22 | 63 | 20.29% |
| WMB241115P00039000 | 2024-04-25 1:39PM EDT | 39.00 | 2.20 | 1.00 | 1.10 | 0.00 | - | - | 1 | 19.73% |
| WMB241115P00040000 | 2024-05-17 10:34AM EDT | 40.00 | 1.75 | 1.30 | 1.40 | 0.00 | - | 2 | 19 | 19.12% |
| WMB241115P00041000 | 2024-05-20 11:54AM EDT | 41.00 | 1.90 | 1.70 | 1.80 | 0.00 | - | 48 | 147 | 18.82% |
| WMB241115P00042000 | 2024-05-20 3:56PM EDT | 42.00 | 2.40 | 2.15 | 2.25 | 0.00 | - | 1,001 | 1,012 | 18.36% |
| WMB241115P00043000 | 2024-04-30 9:56AM EDT | 43.00 | 5.20 | 2.65 | 2.80 | 0.00 | - | 1 | 2 | 18.12% |
| WMB241115P00044000 | 2024-04-30 10:55AM EDT | 44.00 | 5.80 | 3.30 | 3.50 | 0.00 | - | 2 | 1 | 18.60% |
| WMB241115P00045000 | 2024-04-30 10:23AM EDT | 45.00 | 6.90 | 3.90 | 4.20 | 0.00 | - | - | 33 | 18.53% |
© 2024 Yahoo. Todos los derechos reservados.