U.S. markets open in 45 minutes
F S&P 500
5,328.50 -3.25 (-0.06%) F Dow Jones
39,931.00 -13.00 (-0.03%) F Nasdaq
18,726.50 -36.50 (-0.19%) E-mini Russell 2000 Index Futur
2,101.40 -8.50 (-0.40%) Petróleo
78.22 -1.58 (-1.98%) Oro
2,432.90 -5.60 (-0.23%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 0.00% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 11.70 | 13.20 | 0.00 | - | 2 | 74 | 0.00% |
| WMB250117C00030000 | 2024-05-02 2:26PM EDT | 30.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 867 | 0.00% |
| WMB250117C00032000 | 2024-05-17 11:00AM EDT | 32.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 20 | 3,559 | 0.00% |
| WMB250117C00035000 | 2024-05-13 3:32PM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 6,525 | 0.00% |
| WMB250117C00037000 | 2024-05-20 3:53PM EDT | 37.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 6 | 6,094 | 0.00% |
| WMB250117C00039000 | 2024-05-20 12:42PM EDT | 39.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WMB250117C00040000 | 2024-05-20 3:08PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 60 | 12,997 | 0.00% |
| WMB250117C00041000 | 2024-05-20 10:20AM EDT | 41.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| WMB250117C00042000 | 2024-05-20 2:08PM EDT | 42.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 26 | 5,998 | 0.39% |
| WMB250117C00043000 | 2024-05-17 9:34AM EDT | 43.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| WMB250117C00045000 | 2024-05-20 1:23PM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 31 | 2,824 | 3.13% |
| WMB250117C00046000 | 2024-05-17 9:56AM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| WMB250117C00047000 | 2024-05-20 11:26AM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 734 | 3.13% |
| WMB250117C00050000 | 2024-05-17 9:41AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 628 | 6.25% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 59.38% |
| WMB250117P00018000 | 2024-01-30 12:37PM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 55.27% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 25.00% |
| WMB250117P00023000 | 2024-05-10 2:25PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2,391 | 12.50% |
| WMB250117P00025000 | 2024-05-13 1:20PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 2,672 | 12.50% |
| WMB250117P00028000 | 2024-04-25 10:41AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 7,382 | 12.50% |
| WMB250117P00030000 | 2024-05-16 1:03PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12,779 | 12.50% |
| WMB250117P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,917 | 6.25% |
| WMB250117P00034000 | 2024-05-16 1:07PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 176 | 6.25% |
| WMB250117P00035000 | 2024-05-17 1:20PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5,292 | 6.25% |
| WMB250117P00037000 | 2024-05-20 2:45PM EDT | 37.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 20 | 810 | 3.13% |
| WMB250117P00040000 | 2024-05-20 3:54PM EDT | 40.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 20 | 894 | 1.56% |
| WMB250117P00042000 | 2024-05-17 12:01PM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 29 | 206 | 0.00% |
| WMB250117P00045000 | 2024-05-16 12:17PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| WMB250117P00047000 | 2023-11-29 11:55AM EDT | 47.00 | 11.00 | 11.20 | 13.00 | 0.00 | - | - | 0 | 63.81% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 69.48% |
© 2024 Yahoo. Todos los derechos reservados.