Mercado abrirá em 6 h 41 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,98 +0,26 (+0,33%) OURO
2.345,40 +10,90 (+0,47%) Bitcoin USD
68.559,15 -556,24 (-0,80%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816C00027000 | 2024-03-07 4:44PM EDT | 27.00 | 9.39 | 10.40 | 14.40 | 0.00 | - | - | 1 | 88.77% |
| 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 | 8.50 | 12.10 | 0.00 | - | 1 | 37 | 86.38% |
| WMB240816C00031000 | 2024-03-06 11:43AM EDT | 31.00 | 5.93 | 6.50 | 10.60 | 0.00 | - | 179 | 263 | 70.41% |
| WMB240816C00032000 | 2024-02-26 2:46PM EDT | 32.00 | 3.50 | 5.00 | 8.40 | 0.00 | - | 1 | 11 | 36.23% |
| WMB240816C00033000 | 2024-05-23 2:16PM EDT | 33.00 | 7.25 | 5.20 | 9.00 | 0.00 | - | 1 | 61 | 66.70% |
| WMB240816C00034000 | 2024-05-13 9:30AM EDT | 34.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 5 | 238 | 28.66% |
| WMB240816C00035000 | 2024-05-24 10:26AM EDT | 35.00 | 5.30 | 5.10 | 6.60 | -0.60 | -10.17% | 20 | 462 | 48.66% |
| WMB240816C00036000 | 2024-05-10 3:06PM EDT | 36.00 | 3.98 | 4.20 | 4.50 | 0.00 | - | 1 | 394 | 23.49% |
| WMB240816C00037000 | 2024-05-23 11:58AM EDT | 37.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 5 | 1,427 | 21.41% |
| WMB240816C00038000 | 2024-05-23 3:20PM EDT | 38.00 | 2.65 | 2.65 | 2.80 | 0.00 | - | 20 | 1,049 | 20.31% |
| WMB240816C00039000 | 2024-05-22 10:17AM EDT | 39.00 | 2.60 | 1.90 | 2.10 | 0.00 | - | 36 | 685 | 19.61% |
| WMB240816C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 1.30 | 1.35 | 1.50 | -0.55 | -29.73% | 13 | 670 | 18.92% |
| WMB240816C00041000 | 2024-05-24 12:50PM EDT | 41.00 | 0.90 | 0.90 | 1.00 | -0.20 | -18.18% | 22 | 624 | 18.14% |
| WMB240816C00042000 | 2024-05-24 3:59PM EDT | 42.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 233 | 889 | 17.90% |
| WMB240816C00043000 | 2024-05-24 12:47PM EDT | 43.00 | 0.35 | 0.30 | 1.30 | -0.05 | -12.50% | 4 | 277 | 31.52% |
| WMB240816C00044000 | 2024-05-24 11:58AM EDT | 44.00 | 0.20 | 0.15 | 2.35 | -0.05 | -20.00% | 5 | 142 | 50.32% |
| WMB240816C00045000 | 2024-05-21 2:58PM EDT | 45.00 | 0.31 | 0.05 | 0.65 | 0.00 | - | 37 | 289 | 28.81% |
| WMB240816C00046000 | 2024-05-20 3:50PM EDT | 46.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 7 | 20.46% |
Opções de vendapara16 de agosto de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240816P00020000 | 2024-01-24 3:33PM EDT | 20.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 127.44% |
| WMB240816P00025000 | 2024-02-01 1:06PM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 71.83% |
| WMB240816P00026000 | 2024-02-14 11:15AM EDT | 26.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 53.91% |
| 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 | 12.50% |
| 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 | 57.18% |
| WMB240816P00031000 | 2024-05-23 9:53AM EDT | 31.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 24 | 120 | 62.55% |
| WMB240816P00032000 | 2024-03-14 9:38AM EDT | 32.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 881 | 38.97% |
| WMB240816P00033000 | 2024-03-21 10:03AM EDT | 33.00 | 0.32 | 0.25 | 0.35 | 0.00 | - | 5 | 229 | 34.91% |
| WMB240816P00034000 | 2024-05-21 9:56AM EDT | 34.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 68 | 89 | 26.42% |
| WMB240816P00035000 | 2024-05-13 1:56PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 334 | 24.37% |
| WMB240816P00036000 | 2024-05-24 1:15PM EDT | 36.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 3 | 159 | 23.05% |
| WMB240816P00037000 | 2024-05-23 1:39PM EDT | 37.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 97 | 21.05% |
| WMB240816P00038000 | 2024-05-24 3:59PM EDT | 38.00 | 0.63 | 0.60 | 0.65 | +0.03 | +5.00% | 238 | 300 | 20.02% |
| WMB240816P00039000 | 2024-05-24 1:30PM EDT | 39.00 | 0.95 | 0.85 | 0.95 | +0.05 | +5.56% | 3 | 270 | 19.34% |
| WMB240816P00040000 | 2024-05-24 3:43PM EDT | 40.00 | 1.30 | 1.25 | 1.40 | -0.05 | -3.70% | 1 | 325 | 19.34% |
| WMB240816P00041000 | 2024-05-22 12:21PM EDT | 41.00 | 1.40 | 1.80 | 1.95 | 0.00 | - | 6 | 135 | 19.24% |
| WMB240816P00042000 | 2024-05-22 10:07AM EDT | 42.00 | 1.80 | 2.50 | 3.10 | 0.00 | - | 1 | 83 | 26.17% |
| WMB240816P00043000 | 2024-05-21 2:11PM EDT | 43.00 | 2.10 | 3.30 | 3.50 | 0.00 | - | 151 | 178 | 21.56% |
© 2024 Yahoo. Todos os direitos reservados.