Mercado fechará em 6 h 17 min
BOVESPA
121.644,96 -686,43 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.306,70 -24,10 (-1,03%) Bitcoin USD
61.591,19 +450,89 (+0,74%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:43AM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116C00025000 | 2024-06-14 3:39PM EDT | 25.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| WMB260116C00028000 | 2024-03-18 12:05PM EDT | 28.00 | 10.03 | 10.40 | 10.90 | 0.00 | - | - | 10 | 0.00% |
| WMB260116C00030000 | 2024-06-21 11:50AM EDT | 30.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 30 | 140 | 0.00% |
| WMB260116C00032000 | 2024-06-06 11:17AM EDT | 32.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| WMB260116C00035000 | 2024-06-11 9:30AM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 0.00% |
| WMB260116C00037000 | 2024-06-18 2:32PM EDT | 37.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| WMB260116C00040000 | 2024-06-21 12:57PM EDT | 40.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 8 | 2,019 | 0.00% |
| WMB260116C00042000 | 2024-06-25 9:58AM EDT | 42.00 | 5.50 | 0.00 | 0.00 | +0.71 | +14.82% | 492 | 858 | 0.00% |
| WMB260116C00045000 | 2024-06-24 3:51PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 309 | 0.78% |
| WMB260116C00047000 | 2024-06-10 1:07PM EDT | 47.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 420 | 1.56% |
| WMB260116C00050000 | 2024-06-25 2:03PM EDT | 50.00 | 2.30 | 0.00 | 0.00 | -0.07 | -2.95% | 179 | 1,414 | 3.13% |
| WMB260116C00055000 | 2024-06-17 12:03PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| WMB260116C00060000 | 2024-06-17 12:04PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB260116P00018000 | 2023-12-26 11:04AM EDT | 18.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 21 | 49.27% |
| WMB260116P00020000 | 2024-02-20 1:51PM EDT | 20.00 | 0.55 | 0.25 | 0.60 | 0.00 | - | 1 | 2 | 44.02% |
| WMB260116P00023000 | 2024-06-20 9:49AM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 28 | 12.50% |
| WMB260116P00025000 | 2024-05-23 11:21AM EDT | 25.00 | 0.64 | 0.40 | 0.70 | 0.00 | - | 1 | 23 | 34.35% |
| WMB260116P00028000 | 2024-06-07 10:09AM EDT | 28.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| WMB260116P00030000 | 2024-06-20 9:59AM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| WMB260116P00032000 | 2024-06-20 9:49AM EDT | 32.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 6.25% |
| WMB260116P00035000 | 2024-05-28 12:11PM EDT | 35.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 652 | 3.13% |
| WMB260116P00037000 | 2024-06-20 10:21AM EDT | 37.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| WMB260116P00040000 | 2024-06-25 10:28AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | -0.30 | -8.82% | 18 | 55 | 1.56% |
| WMB260116P00042000 | 2024-06-25 10:28AM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WMB260116P00045000 | 2024-06-25 10:37AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | -0.30 | -5.36% | 33 | 54 | 0.00% |
| WMB260116P00050000 | 2023-11-06 4:34PM EDT | 50.00 | 14.25 | 13.00 | 15.60 | 0.00 | - | - | 5 | 51.17% |
© 2024 Yahoo. Todos os direitos reservados.