Mercado abrirá em 8 h 26 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
81,23 +0,40 (+0,49%) OURO
2.328,60 -2,20 (-0,09%) Bitcoin USD
61.773,75 +405,57 (+0,66%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816C00100000 | 2024-06-12 3:47PM EDT | 100.00 | 212.34 | 193.60 | 196.70 | 0.00 | - | 2 | 0 | 140.43% |
| WSM240816C00110000 | 2024-03-13 9:47AM EDT | 110.00 | 164.50 | 181.80 | 185.80 | 0.00 | - | - | 1 | 144.19% |
| WSM240816C00130000 | 2024-02-26 11:52AM EDT | 130.00 | 103.10 | 180.50 | 184.50 | 0.00 | - | 5 | 10 | 247.78% |
| WSM240816C00145000 | 2024-01-17 4:58PM EDT | 145.00 | 64.19 | 84.40 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00150000 | 2024-05-10 3:58PM EDT | 150.00 | 168.02 | 141.50 | 145.20 | 0.00 | - | 1 | 14 | 92.29% |
| WSM240816C00155000 | 2024-03-13 9:47AM EDT | 155.00 | 121.00 | 137.30 | 141.40 | 0.00 | - | 1 | 3 | 105.87% |
| WSM240816C00160000 | 2024-02-02 11:19AM EDT | 160.00 | 44.00 | 79.40 | 82.70 | 0.00 | - | 3 | 3 | 0.00% |
| WSM240816C00165000 | 2024-05-14 9:31AM EDT | 165.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WSM240816C00170000 | 2024-01-29 12:12PM EDT | 170.00 | 39.60 | 68.30 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| WSM240816C00180000 | 2024-06-10 12:15PM EDT | 180.00 | 118.50 | 114.00 | 117.40 | 0.00 | - | 1 | 0 | 76.93% |
| WSM240816C00185000 | 2024-05-17 2:16PM EDT | 185.00 | 126.12 | 115.80 | 120.30 | 0.00 | - | 1 | 19 | 121.66% |
| WSM240816C00190000 | 2024-04-17 10:26AM EDT | 190.00 | 96.00 | 119.50 | 123.80 | 0.00 | - | 25 | 15 | 152.81% |
| WSM240816C00195000 | 2024-02-20 4:57PM EDT | 195.00 | 42.25 | 119.00 | 123.50 | 0.00 | - | 1 | 7 | 163.71% |
| WSM240816C00200000 | 2024-06-13 1:36PM EDT | 200.00 | 121.37 | 93.40 | 97.10 | 0.00 | - | 1 | 0 | 57.42% |
| WSM240816C00210000 | 2024-06-13 1:36PM EDT | 210.00 | 111.63 | 84.40 | 87.30 | 0.00 | - | 1 | 0 | 57.48% |
| WSM240816C00220000 | 2024-05-31 3:31PM EDT | 220.00 | 72.87 | 74.70 | 78.00 | 0.00 | - | 1 | 0 | 54.76% |
| WSM240816C00230000 | 2024-05-14 9:31AM EDT | 230.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| WSM240816C00240000 | 2024-06-24 12:55PM EDT | 240.00 | 65.68 | 55.90 | 58.80 | 0.00 | - | 1 | 0 | 53.41% |
| WSM240816C00250000 | 2024-06-18 1:00PM EDT | 250.00 | 64.76 | 47.30 | 49.10 | 0.00 | - | 1 | 0 | 47.02% |
| WSM240816C00260000 | 2024-05-23 11:48AM EDT | 260.00 | 36.00 | 46.30 | 49.10 | 0.00 | - | 2 | 23 | 65.01% |
| WSM240816C00270000 | 2024-06-25 1:34PM EDT | 270.00 | 29.52 | 31.80 | 34.50 | +4.17 | +16.45% | 1 | 0 | 46.95% |
| WSM240816C00280000 | 2024-06-25 1:34PM EDT | 280.00 | 23.04 | 25.30 | 26.00 | -10.66 | -31.63% | 1 | 0 | 41.29% |
| WSM240816C00290000 | 2024-06-25 1:56PM EDT | 290.00 | 16.93 | 19.50 | 20.20 | -9.52 | -35.99% | 14 | 0 | 40.66% |
| WSM240816C00300000 | 2024-06-25 3:17PM EDT | 300.00 | 14.50 | 14.60 | 15.30 | -5.50 | -27.50% | 39 | 0 | 40.09% |
| WSM240816C00310000 | 2024-06-25 3:26PM EDT | 310.00 | 10.80 | 10.70 | 11.30 | -4.60 | -29.87% | 16 | 0 | 39.62% |
| WSM240816C00320000 | 2024-06-25 3:34PM EDT | 320.00 | 7.50 | 7.60 | 8.00 | -4.30 | -36.44% | 17 | 0 | 38.86% |
| WSM240816C00330000 | 2024-06-25 3:59PM EDT | 330.00 | 5.55 | 5.30 | 5.70 | -1.95 | -26.00% | 37 | 0 | 38.81% |
| WSM240816C00340000 | 2024-06-18 2:12PM EDT | 340.00 | 9.65 | 2.90 | 4.20 | 0.00 | - | 6 | 0 | 39.50% |
| WSM240816C00350000 | 2024-06-25 3:49PM EDT | 350.00 | 2.75 | 2.15 | 2.80 | -1.35 | -32.93% | 2 | 0 | 39.03% |
| WSM240816C00360000 | 2024-06-24 3:31PM EDT | 360.00 | 2.98 | 1.70 | 2.90 | 0.00 | - | 12 | 0 | 43.71% |
| WSM240816C00370000 | 2024-06-20 11:31AM EDT | 370.00 | 2.80 | 0.75 | 1.55 | 0.00 | - | 3 | 0 | 40.82% |
| WSM240816C00380000 | 2024-06-21 9:56AM EDT | 380.00 | 0.65 | 0.40 | 2.75 | 0.00 | - | 1 | 0 | 50.89% |
| WSM240816C00390000 | 2024-06-20 11:31AM EDT | 390.00 | 1.43 | 0.30 | 1.95 | 0.00 | - | 3 | 0 | 50.20% |
| WSM240816C00400000 | 2024-06-21 12:59PM EDT | 400.00 | 0.80 | 0.20 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WSM240816C00410000 | 2024-06-20 2:28PM EDT | 410.00 | 0.55 | 0.15 | 1.70 | 0.00 | - | 2 | 0 | 55.05% |
| WSM240816C00420000 | 2024-05-15 10:42AM EDT | 420.00 | 2.70 | 0.20 | 1.80 | 0.00 | - | 2 | 3 | 52.39% |
| WSM240816C00440000 | 2024-05-02 3:57PM EDT | 440.00 | 0.71 | 0.10 | 2.35 | 0.00 | - | - | 1 | 59.89% |
| WSM240816C00460000 | 2024-05-21 12:28PM EDT | 460.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | - | 2 | 55.37% |
| WSM240816C00470000 | 2024-05-22 11:24AM EDT | 470.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 9 | 53.17% |
| WSM240816C00480000 | 2024-06-24 3:57PM EDT | 480.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | - | 0 | 69.07% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240816P00105000 | 2024-02-09 12:46PM EDT | 105.00 | 1.05 | 0.40 | 2.80 | 0.00 | - | - | 103 | 155.71% |
| WSM240816P00110000 | 2024-02-15 1:53PM EDT | 110.00 | 0.80 | 0.10 | 1.65 | 0.00 | - | 5 | 5 | 134.18% |
| WSM240816P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.40% |
| WSM240816P00125000 | 2024-04-02 11:12AM EDT | 125.00 | 0.54 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 85.55% |
| WSM240816P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 117.24% |
| WSM240816P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 103.91% |
| WSM240816P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| WSM240816P00145000 | 2024-03-13 9:33AM EDT | 145.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | 2 | 39 | 88.77% |
| WSM240816P00150000 | 2024-05-22 9:36AM EDT | 150.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 84 | 99.54% |
| WSM240816P00155000 | 2024-03-28 1:15PM EDT | 155.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 2 | 25 | 90.19% |
| WSM240816P00160000 | 2024-06-25 2:36PM EDT | 160.00 | 0.20 | 0.00 | 0.15 | -0.14 | -41.18% | 18 | 0 | 62.31% |
| WSM240816P00165000 | 2024-02-21 2:08PM EDT | 165.00 | 4.70 | 0.25 | 0.95 | 0.00 | - | 33 | 30 | 78.08% |
| WSM240816P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 0.94 | 0.60 | 1.20 | 0.00 | - | 3 | 44 | 79.83% |
| WSM240816P00175000 | 2024-02-12 3:27PM EDT | 175.00 | 5.60 | 0.65 | 2.75 | 0.00 | - | 4 | 5 | 86.18% |
| WSM240816P00180000 | 2024-06-25 2:36PM EDT | 180.00 | 0.45 | 0.10 | 0.50 | +0.10 | +28.57% | 2 | 0 | 60.79% |
| WSM240816P00185000 | 2024-02-21 4:35PM EDT | 185.00 | 8.69 | 0.60 | 2.35 | 0.00 | - | 1 | 35 | 76.04% |
| WSM240816P00190000 | 2024-06-25 9:59AM EDT | 190.00 | 0.20 | 0.10 | 0.00 | -0.60 | -75.00% | 1 | 0 | 25.00% |
| WSM240816P00195000 | 2024-04-12 1:31PM EDT | 195.00 | 2.00 | 0.25 | 1.55 | 0.00 | - | 1 | 39 | 62.31% |
| WSM240816P00200000 | 2024-06-25 2:18PM EDT | 200.00 | 0.43 | 0.15 | 0.60 | -0.57 | -57.00% | 4 | 0 | 50.78% |
| WSM240816P00210000 | 2024-06-04 12:47PM EDT | 210.00 | 1.05 | 0.20 | 1.00 | 0.00 | - | 1 | 0 | 53.78% |
| WSM240816P00220000 | 2024-06-20 11:47AM EDT | 220.00 | 0.66 | 0.35 | 2.00 | 0.00 | - | 4 | 0 | 55.62% |
| WSM240816P00230000 | 2024-06-25 2:11PM EDT | 230.00 | 0.72 | 1.00 | 1.30 | 0.00 | - | 3 | 0 | 44.01% |
| WSM240816P00240000 | 2024-06-25 3:32PM EDT | 240.00 | 1.86 | 1.65 | 1.95 | +0.68 | +57.63% | 2 | 0 | 41.98% |
| WSM240816P00250000 | 2024-06-25 3:32PM EDT | 250.00 | 2.86 | 2.70 | 3.70 | +1.29 | +82.17% | 12 | 0 | 43.41% |
| WSM240816P00260000 | 2024-06-25 3:42PM EDT | 260.00 | 4.50 | 4.20 | 4.70 | +1.55 | +52.54% | 11 | 0 | 39.67% |
| WSM240816P00270000 | 2024-06-25 2:36PM EDT | 270.00 | 7.87 | 6.50 | 7.10 | +2.67 | +51.35% | 48 | 0 | 38.97% |
| WSM240816P00280000 | 2024-06-25 3:52PM EDT | 280.00 | 10.23 | 9.70 | 10.30 | +3.88 | +61.10% | 5 | 0 | 38.28% |
| WSM240816P00290000 | 2024-06-25 2:02PM EDT | 290.00 | 16.90 | 13.80 | 14.50 | +4.87 | +40.48% | 15 | 0 | 37.85% |
| WSM240816P00300000 | 2024-06-25 12:45PM EDT | 300.00 | 18.90 | 18.80 | 19.50 | +5.10 | +36.96% | 4 | 0 | 37.10% |
| WSM240816P00310000 | 2024-06-25 3:26PM EDT | 310.00 | 26.10 | 24.90 | 25.60 | +6.65 | +34.19% | 20 | 0 | 36.74% |
| WSM240816P00320000 | 2024-06-25 12:19PM EDT | 320.00 | 27.50 | 31.40 | 33.10 | +0.41 | +1.51% | 5 | 0 | 37.77% |
| WSM240816P00330000 | 2024-06-18 3:20PM EDT | 330.00 | 25.50 | 38.90 | 41.10 | 0.00 | - | 19 | 0 | 38.45% |
| WSM240816P00340000 | 2024-06-18 3:55PM EDT | 340.00 | 29.30 | 46.80 | 49.60 | 0.00 | - | 1 | 0 | 39.08% |
| WSM240816P00350000 | 2024-06-25 1:53PM EDT | 350.00 | 61.00 | 56.10 | 58.50 | +23.00 | +60.53% | 5 | 0 | 39.74% |
| WSM240816P00380000 | 2024-05-22 12:53PM EDT | 380.00 | 91.10 | 76.00 | 79.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.