Mercado abrirá em 8 h 48 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,24 +0,41 (+0,51%) OURO
2.328,50 -2,30 (-0,10%) Bitcoin USD
61.824,81 +613,15 (+1,00%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719C00125000 | 2024-05-23 2:24PM EDT | 125.00 | 159.26 | 176.50 | 180.50 | 0.00 | - | - | 1 | 296.34% |
| WSM240719C00135000 | 2024-03-14 2:55PM EDT | 135.00 | 149.84 | 153.30 | 156.70 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240719C00145000 | 2024-04-18 1:48PM EDT | 145.00 | 137.90 | 163.50 | 168.00 | 0.00 | - | - | 1 | 312.30% |
| WSM240719C00150000 | 2024-03-12 9:40AM EDT | 150.00 | 94.00 | 143.50 | 146.90 | 0.00 | - | - | 20 | 135.89% |
| WSM240719C00155000 | 2024-03-15 9:31AM EDT | 155.00 | 133.00 | 133.60 | 137.20 | 0.00 | - | - | 1 | 0.00% |
| WSM240719C00160000 | 2024-06-18 11:34AM EDT | 160.00 | 145.40 | 133.80 | 137.20 | 0.00 | - | 1 | 2 | 131.93% |
| WSM240719C00165000 | 2024-03-13 9:35AM EDT | 165.00 | 105.90 | 127.40 | 131.60 | 0.00 | - | - | 1 | 79.30% |
| WSM240719C00170000 | 2024-04-25 9:52AM EDT | 170.00 | 114.55 | 117.20 | 121.80 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240719C00195000 | 2024-05-17 3:54PM EDT | 195.00 | 116.52 | 105.60 | 110.20 | 0.00 | - | 4 | 4 | 162.85% |
| WSM240719C00200000 | 2024-06-24 10:46AM EDT | 200.00 | 104.40 | 93.30 | 97.40 | 0.00 | - | 1 | 5 | 86.47% |
| WSM240719C00210000 | 2024-06-21 10:00AM EDT | 210.00 | 87.83 | 83.40 | 87.50 | 0.00 | - | 7 | 8 | 78.81% |
| WSM240719C00230000 | 2024-05-23 1:16PM EDT | 230.00 | 61.90 | 72.00 | 75.70 | 0.00 | - | 2 | 22 | 119.32% |
| WSM240719C00240000 | 2024-05-13 9:30AM EDT | 240.00 | 83.92 | 70.80 | 75.30 | 0.00 | - | 3 | 16 | 147.93% |
| WSM240719C00250000 | 2024-06-25 3:54PM EDT | 250.00 | 46.05 | 44.20 | 47.70 | -22.45 | -32.77% | 3 | 74 | 61.01% |
| WSM240719C00260000 | 2024-06-14 11:22AM EDT | 260.00 | 49.93 | 36.20 | 38.90 | 0.00 | - | 2 | 59 | 57.01% |
| WSM240719C00270000 | 2024-06-25 1:55PM EDT | 270.00 | 24.20 | 27.60 | 30.30 | -8.90 | -26.89% | 1 | 87 | 52.00% |
| WSM240719C00280000 | 2024-06-25 3:51PM EDT | 280.00 | 20.98 | 20.20 | 22.80 | -4.32 | -17.08% | 2 | 68 | 49.13% |
| WSM240719C00290000 | 2024-06-25 3:43PM EDT | 290.00 | 14.58 | 14.30 | 14.90 | -5.99 | -29.12% | 63 | 280 | 41.96% |
| WSM240719C00300000 | 2024-06-25 3:43PM EDT | 300.00 | 9.53 | 9.20 | 9.90 | -5.47 | -36.47% | 94 | 175 | 41.03% |
| WSM240719C00310000 | 2024-06-25 3:59PM EDT | 310.00 | 5.96 | 5.60 | 6.20 | -2.97 | -33.26% | 43 | 352 | 40.31% |
| WSM240719C00320000 | 2024-06-25 3:58PM EDT | 320.00 | 3.50 | 3.20 | 3.70 | -3.35 | -48.91% | 36 | 291 | 39.95% |
| WSM240719C00330000 | 2024-06-25 3:56PM EDT | 330.00 | 2.05 | 1.80 | 2.10 | -1.97 | -49.00% | 24 | 400 | 39.72% |
| WSM240719C00340000 | 2024-06-25 2:13PM EDT | 340.00 | 0.70 | 1.00 | 1.20 | -1.60 | -69.57% | 13 | 132 | 40.13% |
| WSM240719C00350000 | 2024-06-25 1:15PM EDT | 350.00 | 0.57 | 0.50 | 0.85 | -0.43 | -43.00% | 5 | 291 | 42.60% |
| WSM240719C00360000 | 2024-06-25 9:56AM EDT | 360.00 | 0.65 | 0.20 | 1.20 | -0.06 | -8.45% | 1 | 93 | 51.51% |
| WSM240719C00370000 | 2024-06-25 1:32PM EDT | 370.00 | 0.58 | 0.10 | 0.80 | +0.21 | +56.76% | 2 | 80 | 52.25% |
| WSM240719C00380000 | 2024-06-20 11:23AM EDT | 380.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 30 | 313 | 50.54% |
| WSM240719C00390000 | 2024-06-13 9:57AM EDT | 390.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 116 | 54.71% |
| WSM240719C00400000 | 2024-06-25 3:33PM EDT | 400.00 | 0.12 | 0.00 | 0.45 | -0.23 | -65.71% | 1 | 223 | 54.00% |
| WSM240719C00410000 | 2024-05-22 10:45AM EDT | 410.00 | 1.25 | 0.00 | 2.20 | 0.00 | - | 4 | 16 | 74.29% |
| WSM240719C00420000 | 2024-04-22 9:37AM EDT | 420.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| WSM240719C00430000 | 2024-06-25 1:47PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | -0.28 | -84.85% | 95 | 53 | 25.00% |
| WSM240719C00440000 | 2024-06-25 1:47PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 53.52% |
| WSM240719C00450000 | 2024-05-22 11:06AM EDT | 450.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 76.17% |
| WSM240719C00460000 | 2024-06-24 10:42AM EDT | 460.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 79.39% |
| WSM240719C00470000 | 2024-06-20 2:26PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240719P00155000 | 2024-03-11 3:16PM EDT | 155.00 | 1.70 | 0.10 | 2.45 | 0.00 | - | 1 | 4 | 143.51% |
| WSM240719P00170000 | 2024-05-09 10:19AM EDT | 170.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 1 | 247 | 111.82% |
| WSM240719P00175000 | 2024-03-12 3:50PM EDT | 175.00 | 2.43 | 0.20 | 0.95 | 0.00 | - | 5 | 301 | 103.81% |
| WSM240719P00180000 | 2024-06-25 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 25 | 75.20% |
| WSM240719P00185000 | 2024-06-25 1:46PM EDT | 185.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 119 | 5 | 82.91% |
| WSM240719P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 64.65% |
| WSM240719P00195000 | 2024-06-25 2:11PM EDT | 195.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 1 | 15 | 66.11% |
| WSM240719P00200000 | 2024-06-25 12:27PM EDT | 200.00 | 0.11 | 0.00 | 0.55 | -0.24 | -68.57% | 1 | 18 | 71.39% |
| WSM240719P00210000 | 2024-06-04 3:16PM EDT | 210.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 7 | 12 | 58.20% |
| WSM240719P00220000 | 2024-06-20 12:56PM EDT | 220.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 1 | 46 | 53.13% |
| WSM240719P00230000 | 2024-06-24 12:19PM EDT | 230.00 | 0.25 | 0.15 | 0.70 | 0.00 | - | 6 | 71 | 51.86% |
| WSM240719P00240000 | 2024-06-25 2:37PM EDT | 240.00 | 0.75 | 0.30 | 0.75 | +0.27 | +56.25% | 5 | 187 | 49.34% |
| WSM240719P00250000 | 2024-06-25 3:35PM EDT | 250.00 | 0.95 | 0.85 | 1.10 | +0.26 | +37.68% | 54 | 216 | 45.00% |
| WSM240719P00260000 | 2024-06-25 3:53PM EDT | 260.00 | 1.87 | 1.75 | 1.95 | +0.52 | +38.52% | 59 | 166 | 42.85% |
| WSM240719P00270000 | 2024-06-25 3:53PM EDT | 270.00 | 3.38 | 3.10 | 3.70 | +1.68 | +98.82% | 57 | 579 | 42.42% |
| WSM240719P00280000 | 2024-06-25 3:52PM EDT | 280.00 | 6.00 | 5.60 | 6.10 | +2.90 | +93.55% | 116 | 535 | 40.77% |
| WSM240719P00290000 | 2024-06-25 3:20PM EDT | 290.00 | 10.02 | 9.20 | 9.90 | +4.22 | +72.76% | 85 | 383 | 40.17% |
| WSM240719P00300000 | 2024-06-25 2:40PM EDT | 300.00 | 14.50 | 14.30 | 15.00 | +5.87 | +68.02% | 31 | 339 | 39.59% |
| WSM240719P00310000 | 2024-06-25 1:17PM EDT | 310.00 | 23.00 | 20.60 | 21.40 | +8.00 | +53.33% | 54 | 218 | 39.10% |
| WSM240719P00320000 | 2024-06-25 12:19PM EDT | 320.00 | 28.50 | 26.80 | 29.90 | +6.60 | +30.14% | 6 | 199 | 42.86% |
| WSM240719P00330000 | 2024-06-21 3:52PM EDT | 330.00 | 30.94 | 35.40 | 39.00 | 0.00 | - | 1 | 117 | 47.02% |
| WSM240719P00340000 | 2024-05-22 12:53PM EDT | 340.00 | 52.07 | 37.00 | 39.80 | 0.00 | - | 4 | 40 | 0.00% |
| WSM240719P00350000 | 2024-04-08 12:24PM EDT | 350.00 | 49.70 | 51.00 | 54.20 | 0.00 | - | 4 | 6 | 0.00% |
| WSM240719P00480000 | 2024-06-06 3:53PM EDT | 480.00 | 185.30 | 183.50 | 187.60 | 0.00 | - | - | 0 | 63.28% |
© 2024 Yahoo. Todos os direitos reservados.