Mercado fechará em 2 h 54 min
BOVESPA
128.804,92 +296,25 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.331,13 +195,87 (+0,34%) PETROLEO CRU
78,50 +0,39 (+0,50%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.318,96 -961,15 (-1,50%)
The Williams Companies, Inc. (WMB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:06PM EDT. Mercado aberto.
Preço de exercício:40.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240510C00040000 | 2024-05-06 12:17PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 122 | 2,070 | 33.50% |
| WMB240517C00040000 | 2024-05-03 1:25PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 10 | 3,533 | 23.93% |
| WMB240524C00040000 | 2024-05-02 2:05PM EDT | 2024-05-24 | 0.35 | 0.25 | 0.35 | 0.00 | - | 10 | 32 | 22.36% |
| WMB240531C00040000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.40 | +0.01 | +2.56% | 112 | 57 | 20.51% |
| WMB240607C00040000 | 2024-04-29 12:47PM EDT | 2024-06-07 | 0.74 | 0.05 | 0.50 | 0.00 | - | - | 5 | 20.66% |
| WMB240621C00040000 | 2024-05-06 11:47AM EDT | 2024-06-21 | 0.53 | 0.45 | 0.55 | +0.03 | +6.00% | 503 | 7,850 | 18.26% |
| WMB240719C00040000 | 2024-05-06 11:03AM EDT | 2024-07-19 | 0.80 | 0.75 | 0.80 | 0.00 | - | 20 | 87 | 18.26% |
| WMB240816C00040000 | 2024-05-02 12:29PM EDT | 2024-08-16 | 1.20 | 1.10 | 1.15 | +0.15 | +14.29% | 1 | 634 | 20.00% |
| WMB241115C00040000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 1.75 | 1.75 | 1.95 | 0.00 | - | 11 | 369 | 21.75% |
| WMB250117C00040000 | 2024-05-06 11:06AM EDT | 2025-01-17 | 2.35 | 2.20 | 2.35 | +0.15 | +6.82% | 11 | 13,001 | 21.99% |
| WMB250620C00040000 | 2024-04-26 1:55PM EDT | 2025-06-20 | 3.60 | 0.85 | 5.10 | 0.00 | - | 1 | 3,354 | 34.13% |
| WMB260116C00040000 | 2024-04-26 11:01AM EDT | 2026-01-16 | 4.15 | 3.70 | 4.10 | 0.00 | - | 3 | 1,729 | 22.80% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240517P00040000 | 2024-05-03 12:18PM EDT | 2024-05-17 | 1.52 | 1.30 | 1.40 | 0.00 | - | 1 | 421 | 23.00% |
| WMB240524P00040000 | 2024-04-25 3:31PM EDT | 2024-05-24 | 1.07 | 1.40 | 1.50 | 0.00 | - | - | 1 | 21.73% |
| WMB240621P00040000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 1.58 | 1.30 | 1.95 | 0.00 | - | 2 | 626 | 22.71% |
| WMB240719P00040000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.95 | 1.95 | 2.10 | 0.00 | - | - | 8 | 20.22% |
| WMB240816P00040000 | 2024-04-29 10:53AM EDT | 2024-08-16 | 2.10 | 2.15 | 2.30 | 0.00 | - | 12 | 137 | 19.78% |
| WMB241115P00040000 | 2024-04-25 1:21PM EDT | 2024-11-15 | 2.70 | 2.85 | 3.10 | 0.00 | - | 1 | 17 | 21.58% |
| WMB250117P00040000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 4.00 | 3.30 | 3.50 | 0.00 | - | 57 | 885 | 21.85% |
| WMB250620P00040000 | 2024-03-26 11:45AM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 803 | 808 | 35.57% |
| WMB260116P00040000 | 2024-04-26 1:37PM EDT | 2026-01-16 | 4.98 | 4.80 | 5.20 | 0.00 | - | 2 | 49 | 22.49% |
© 2024 Yahoo. Todos os direitos reservados.