Mercado fechará em 6 h 28 min
BOVESPA
121.970,63 -360,76 (-0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.311,60 -19,20 (-0,82%) Bitcoin USD
61.489,87 +329,73 (+0,54%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-06-21 11:46AM EDT | 30.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 691 | 0.00% |
| WMB250117C00032000 | 2024-06-14 1:48PM EDT | 32.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,224 | 0.00% |
| WMB250117C00035000 | 2024-06-21 10:28AM EDT | 35.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6,464 | 0.00% |
| WMB250117C00036000 | 2024-05-21 9:48AM EDT | 36.00 | 6.50 | 7.30 | 7.60 | 0.00 | - | - | 1 | 26.76% |
| WMB250117C00037000 | 2024-06-21 11:07AM EDT | 37.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 6,075 | 0.00% |
| WMB250117C00038000 | 2024-06-04 11:17AM EDT | 38.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| WMB250117C00039000 | 2024-06-25 9:30AM EDT | 39.00 | 5.60 | 0.00 | 0.00 | +0.94 | +20.17% | 1 | 20 | 0.00% |
| WMB250117C00040000 | 2024-06-25 12:41PM EDT | 40.00 | 4.60 | 0.00 | 0.00 | -0.01 | -0.22% | 85 | 12,993 | 0.00% |
| WMB250117C00041000 | 2024-06-12 9:52AM EDT | 41.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| WMB250117C00042000 | 2024-06-25 12:51PM EDT | 42.00 | 3.33 | 0.00 | 0.00 | +0.28 | +9.18% | 6 | 5,957 | 0.00% |
| WMB250117C00043000 | 2024-06-25 3:47PM EDT | 43.00 | 2.75 | 0.00 | 0.00 | +0.10 | +3.77% | 3 | 390 | 0.39% |
| WMB250117C00044000 | 2024-06-25 10:41AM EDT | 44.00 | 2.50 | 0.00 | 0.00 | +0.45 | +21.95% | 171 | 589 | 0.78% |
| WMB250117C00045000 | 2024-06-25 1:08PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | -0.10 | -5.00% | 2 | 4,426 | 1.56% |
| WMB250117C00046000 | 2024-06-24 10:10AM EDT | 46.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| WMB250117C00047000 | 2024-06-21 3:57PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,179 | 3.13% |
| WMB250117C00048000 | 2024-06-24 12:12PM EDT | 48.00 | 0.96 | 0.00 | 0.00 | -0.04 | -4.00% | 3 | 115 | 3.13% |
| WMB250117C00049000 | 2024-06-25 10:56AM EDT | 49.00 | 0.90 | 0.00 | 0.00 | +0.35 | +63.64% | 24 | 28 | 3.13% |
| WMB250117C00050000 | 2024-06-24 3:48PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 48 | 698 | 6.25% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 65.82% |
| WMB250117P00018000 | 2024-06-18 3:41PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 25.00% |
| WMB250117P00023000 | 2024-06-24 12:42PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,387 | 25.00% |
| WMB250117P00025000 | 2024-06-10 2:54PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,671 | 12.50% |
| WMB250117P00028000 | 2024-06-21 3:17PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7,382 | 12.50% |
| WMB250117P00030000 | 2024-06-25 10:01AM EDT | 30.00 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 1 | 12,778 | 12.50% |
| WMB250117P00032000 | 2024-06-25 11:29AM EDT | 32.00 | 0.23 | 0.00 | 0.00 | -0.08 | -25.81% | 7 | 6,917 | 12.50% |
| WMB250117P00033000 | 2024-05-21 11:48AM EDT | 33.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 8 | 27.69% |
| WMB250117P00034000 | 2024-06-24 9:30AM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 6.25% |
| WMB250117P00035000 | 2024-06-25 2:31PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | +0.02 | +4.00% | 2 | 5,348 | 6.25% |
| WMB250117P00036000 | 2024-05-28 12:22PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| WMB250117P00037000 | 2024-06-21 11:49AM EDT | 37.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,091 | 6.25% |
| WMB250117P00038000 | 2024-06-25 11:13AM EDT | 38.00 | 0.88 | 0.00 | 0.00 | -0.37 | -29.60% | 2 | 318 | 3.13% |
| WMB250117P00039000 | 2024-06-05 3:26PM EDT | 39.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 3.13% |
| WMB250117P00040000 | 2024-06-25 12:49PM EDT | 40.00 | 1.45 | 0.00 | 0.00 | -0.15 | -9.37% | 1 | 1,915 | 3.13% |
| WMB250117P00042000 | 2024-06-21 9:47AM EDT | 42.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 217 | 0.78% |
| WMB250117P00043000 | 2024-06-21 9:48AM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMB250117P00044000 | 2024-06-21 9:30AM EDT | 44.00 | 2.95 | 0.00 | 0.00 | -0.10 | -3.28% | 11 | 25 | 0.00% |
| WMB250117P00045000 | 2024-06-21 9:47AM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| WMB250117P00046000 | 2024-06-12 10:34AM EDT | 46.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WMB250117P00047000 | 2024-05-28 9:45AM EDT | 47.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 80.47% |
© 2024 Yahoo. Todos os direitos reservados.