Mercado fechará em 6 h 11 min
BOVESPA
121.668,87 -662,52 (-0,54%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,52 -0,31 (-0,38%) OURO
2.308,30 -22,50 (-0,97%) Bitcoin USD
61.716,02 +399,75 (+0,65%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:49AM EDT. Mercado aberto.
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-06-05 11:57AM EDT | 30.00 | 11.50 | 11.00 | 14.80 | 0.00 | - | 2 | 2 | 74.17% |
| WMB241115C00031000 | 2024-06-06 12:06PM EDT | 31.00 | 10.43 | 10.80 | 12.70 | 0.00 | - | 179 | 1,795 | 51.98% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 32.00 | 7.15 | 7.70 | 11.50 | 0.00 | - | 2 | 2 | 44.73% |
| WMB241115C00033000 | 2024-06-25 11:53AM EDT | 33.00 | 10.47 | 8.80 | 11.50 | +1.41 | +15.56% | 2 | 3,848 | 56.74% |
| WMB241115C00034000 | 2024-05-23 2:16PM EDT | 34.00 | 6.55 | 6.80 | 9.70 | 0.00 | - | 1 | 7 | 41.14% |
| WMB241115C00035000 | 2024-06-10 12:54PM EDT | 35.00 | 7.23 | 8.20 | 9.80 | 0.00 | - | 3 | 78 | 52.47% |
| WMB241115C00036000 | 2024-06-06 9:30AM EDT | 36.00 | 5.80 | 6.50 | 8.20 | 0.00 | - | 1 | 238 | 40.87% |
| WMB241115C00037000 | 2024-06-11 9:51AM EDT | 37.00 | 5.29 | 5.60 | 8.00 | 0.00 | - | 1 | 384 | 46.53% |
| WMB241115C00038000 | 2024-06-18 2:32PM EDT | 38.00 | 5.04 | 5.60 | 6.40 | 0.00 | - | 1 | 586 | 35.60% |
| WMB241115C00039000 | 2024-06-25 3:32PM EDT | 39.00 | 4.79 | 2.80 | 5.00 | +0.14 | +3.01% | 5 | 7,791 | 27.22% |
| WMB241115C00040000 | 2024-06-25 9:44AM EDT | 40.00 | 4.40 | 4.00 | 5.40 | +0.94 | +27.17% | 65 | 847 | 37.95% |
| WMB241115C00041000 | 2024-06-25 9:44AM EDT | 41.00 | 3.60 | 3.30 | 3.60 | -0.03 | -0.83% | 16 | 4,339 | 25.59% |
| WMB241115C00042000 | 2024-06-25 3:48PM EDT | 42.00 | 2.75 | 2.05 | 3.40 | -0.26 | -8.64% | 36 | 292 | 28.81% |
| WMB241115C00043000 | 2024-06-25 9:41AM EDT | 43.00 | 2.47 | 0.60 | 2.30 | +0.02 | +0.82% | 7 | 580 | 22.93% |
| WMB241115C00044000 | 2024-06-25 12:38PM EDT | 44.00 | 1.80 | 1.05 | 1.95 | -0.10 | -5.26% | 16 | 529 | 23.58% |
| WMB241115C00045000 | 2024-06-25 10:32AM EDT | 45.00 | 1.50 | 0.60 | 1.65 | +0.02 | +1.35% | 1,500 | 1,769 | 24.20% |
| WMB241115C00046000 | 2024-06-25 2:14PM EDT | 46.00 | 1.05 | 0.70 | 1.60 | +0.10 | +10.53% | 11 | 101 | 26.83% |
| WMB241115C00047000 | 2024-06-20 12:33PM EDT | 47.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 125 | 209 | 22.19% |
| WMB241115C00048000 | 2024-06-24 10:46AM EDT | 48.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 11 | 53 | 21.58% |
| WMB241115C00049000 | 2024-06-25 12:33PM EDT | 49.00 | 0.45 | 0.15 | 0.65 | 0.00 | - | 2 | 196 | 23.78% |
| WMB241115C00050000 | 2024-06-24 3:43PM EDT | 50.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 18 | 46 | 27.22% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00020000 | 2024-06-10 3:04PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 61.87% |
| WMB241115P00030000 | 2024-05-17 1:13PM EDT | 30.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 3 | 56 | 56.52% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 34.86% |
| WMB241115P00032000 | 2024-06-07 9:30AM EDT | 32.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 10 | 20 | 63.67% |
| WMB241115P00033000 | 2024-05-14 10:37AM EDT | 33.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 30.66% |
| WMB241115P00034000 | 2024-05-20 10:48AM EDT | 34.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 16 | 29.10% |
| WMB241115P00035000 | 2024-06-24 1:23PM EDT | 35.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 95 | 26.27% |
| WMB241115P00036000 | 2024-06-24 10:34AM EDT | 36.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 30 | 24.46% |
| WMB241115P00037000 | 2024-06-24 10:34AM EDT | 37.00 | 0.48 | 0.40 | 1.90 | 0.00 | - | 3 | 46 | 41.77% |
| WMB241115P00038000 | 2024-06-24 10:37AM EDT | 38.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 15 | 110 | 23.88% |
| WMB241115P00039000 | 2024-06-21 3:59PM EDT | 39.00 | 0.90 | 0.60 | 1.60 | 0.00 | - | 2 | 18 | 30.49% |
| WMB241115P00040000 | 2024-06-25 10:06AM EDT | 40.00 | 0.85 | 0.95 | 1.25 | -0.10 | -10.53% | 2 | 70 | 22.84% |
| WMB241115P00041000 | 2024-06-24 10:49AM EDT | 41.00 | 1.30 | 1.20 | 1.40 | 0.00 | - | 11 | 200 | 20.51% |
| WMB241115P00042000 | 2024-06-25 10:46AM EDT | 42.00 | 1.50 | 1.65 | 2.25 | -0.03 | -1.96% | 12 | 1,251 | 24.44% |
| WMB241115P00043000 | 2024-06-25 10:34AM EDT | 43.00 | 1.90 | 2.10 | 3.50 | -0.20 | -9.52% | 10 | 40 | 31.30% |
| WMB241115P00044000 | 2024-06-20 12:51PM EDT | 44.00 | 2.85 | 2.55 | 2.80 | 0.00 | - | 3 | 8 | 19.24% |
| WMB241115P00045000 | 2024-06-24 3:46PM EDT | 45.00 | 3.00 | 3.20 | 4.30 | 0.00 | - | 10 | 75 | 27.49% |
© 2024 Yahoo. Todos os direitos reservados.