Mercado fechará em 6 h 29 min
BOVESPA
125.422,50 +776,92 (+0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,20 +0,63 (+0,75%) OURO
2.359,50 +17,00 (+0,73%) Bitcoin USD
63.794,30 +629,26 (+1,00%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:31AM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426C00035000 | 2024-04-04 9:54AM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMB240426C00036000 | 2024-04-18 11:28AM EDT | 36.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| WMB240426C00037000 | 2024-04-17 12:32PM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| WMB240426C00037500 | 2024-04-24 11:22AM EDT | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 100 | 157 | 0.00% |
| WMB240426C00038000 | 2024-04-25 11:41AM EDT | 38.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 68 | 0.00% |
| WMB240426C00038500 | 2024-04-25 11:39AM EDT | 38.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| WMB240426C00039000 | 2024-04-25 12:49PM EDT | 39.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 11 | 446 | 0.00% |
| WMB240426C00040000 | 2024-04-25 11:58AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 12.50% |
| WMB240426C00041000 | 2024-04-16 2:29PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| WMB240426C00042000 | 2024-04-18 12:41PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| WMB240426C00043000 | 2024-04-25 10:02AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| WMB240426C00044000 | 2024-04-17 11:53AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| WMB240426C00045000 | 2024-04-19 9:56AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| WMB240426C00046000 | 2024-04-17 1:51PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| WMB240426C00047000 | 2024-03-15 3:46PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 182.81% |
| WMB240426C00048000 | 2024-04-25 9:41AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| WMB240426C00049000 | 2024-04-17 11:24AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240426P00027000 | 2024-04-18 9:41AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WMB240426P00028000 | 2024-04-19 9:40AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| WMB240426P00029000 | 2024-04-19 9:56AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WMB240426P00030000 | 2024-04-19 10:01AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WMB240426P00036000 | 2024-03-20 9:30AM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WMB240426P00037000 | 2024-04-22 12:35PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 25.00% |
| WMB240426P00037500 | 2024-04-22 10:28AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 112 | 25.00% |
| WMB240426P00038000 | 2024-04-25 1:00PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 213 | 25.00% |
| WMB240426P00038500 | 2024-04-25 10:28AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| WMB240426P00039000 | 2024-04-25 10:32AM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 63 | 6.25% |
| WMB240426P00040000 | 2024-04-10 9:30AM EDT | 40.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.