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
61.760,95 +440,55 (+0,72%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115C00140000 | 2024-06-18 2:07PM EDT | 140.00 | 177.50 | 154.00 | 158.10 | 0.00 | - | - | 1 | 69.70% |
| WSM241115C00170000 | 2024-05-03 9:30AM EDT | 170.00 | 134.40 | 124.50 | 128.80 | 0.00 | - | 1 | 2 | 57.37% |
| WSM241115C00200000 | 2024-06-25 2:43PM EDT | 200.00 | 96.61 | 97.70 | 101.60 | -19.46 | -16.77% | 2 | 1 | 54.23% |
| WSM241115C00210000 | 2024-06-24 10:46AM EDT | 210.00 | 98.95 | 89.60 | 92.90 | 0.00 | - | 1 | 31 | 53.56% |
| WSM241115C00220000 | 2024-04-19 1:32PM EDT | 220.00 | 73.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WSM241115C00230000 | 2024-05-31 12:58PM EDT | 230.00 | 69.16 | 72.90 | 76.30 | 0.00 | - | 40 | 40 | 50.47% |
| WSM241115C00240000 | 2024-04-05 3:11PM EDT | 240.00 | 83.45 | 78.00 | 81.40 | 0.00 | - | 1 | 1 | 72.16% |
| WSM241115C00250000 | 2024-06-04 3:04PM EDT | 250.00 | 49.30 | 58.60 | 60.80 | 0.00 | - | 6 | 9 | 50.39% |
| WSM241115C00270000 | 2024-03-28 12:46PM EDT | 270.00 | 70.90 | 41.00 | 43.20 | 0.00 | - | 2 | 2 | 41.79% |
| WSM241115C00280000 | 2024-06-25 1:56PM EDT | 280.00 | 37.00 | 39.60 | 41.40 | -17.25 | -31.80% | 10 | 34 | 47.12% |
| WSM241115C00290000 | 2024-06-25 1:41PM EDT | 290.00 | 33.07 | 34.70 | 36.30 | -8.90 | -21.21% | 2 | 23 | 46.78% |
| WSM241115C00300000 | 2024-05-24 3:22PM EDT | 300.00 | 26.60 | 33.90 | 36.40 | 0.00 | - | 16 | 24 | 51.21% |
| WSM241115C00310000 | 2024-06-25 3:04PM EDT | 310.00 | 24.65 | 25.70 | 26.80 | -6.45 | -20.74% | 2 | 18 | 45.21% |
| WSM241115C00320000 | 2024-06-25 3:04PM EDT | 320.00 | 20.89 | 21.40 | 22.80 | -4.66 | -18.24% | 3 | 42 | 44.55% |
| WSM241115C00330000 | 2024-06-24 12:28PM EDT | 330.00 | 22.90 | 18.40 | 20.30 | 0.00 | - | 8 | 29 | 45.41% |
| WSM241115C00340000 | 2024-06-24 1:38PM EDT | 340.00 | 18.38 | 14.10 | 18.00 | 0.00 | - | 15 | 46 | 46.08% |
| WSM241115C00350000 | 2024-06-25 10:38AM EDT | 350.00 | 16.80 | 12.90 | 14.20 | +1.27 | +8.18% | 4 | 4 | 44.01% |
| WSM241115C00360000 | 2024-06-25 1:37PM EDT | 360.00 | 10.00 | 10.70 | 12.10 | -8.78 | -46.75% | 1 | 30 | 43.97% |
| WSM241115C00370000 | 2024-05-22 9:36AM EDT | 370.00 | 28.08 | 10.60 | 11.70 | 0.00 | - | 5 | 17 | 46.34% |
| WSM241115C00380000 | 2024-06-07 2:20PM EDT | 380.00 | 7.60 | 7.40 | 8.50 | +0.32 | +4.40% | 22 | 133 | 43.49% |
| WSM241115C00390000 | 2024-05-28 10:09AM EDT | 390.00 | 5.51 | 6.00 | 7.20 | 0.00 | - | 2 | 27 | 43.52% |
| WSM241115C00400000 | 2024-06-03 9:41AM EDT | 400.00 | 5.40 | 5.00 | 7.30 | 0.00 | - | 1 | 24 | 46.14% |
| WSM241115C00410000 | 2024-05-22 9:36AM EDT | 410.00 | 16.35 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 45.14% |
| WSM241115C00420000 | 2024-05-17 1:01PM EDT | 420.00 | 8.10 | 3.30 | 6.50 | 0.00 | - | 1 | 4 | 48.90% |
| WSM241115C00430000 | 2024-05-31 12:30PM EDT | 430.00 | 2.28 | 2.75 | 4.10 | 0.00 | - | 1 | 5 | 44.93% |
| WSM241115C00440000 | 2024-03-22 12:45PM EDT | 440.00 | 9.75 | 2.60 | 3.30 | 0.00 | - | 5 | 5 | 44.41% |
| WSM241115C00450000 | 2024-04-04 1:00PM EDT | 450.00 | 6.90 | 4.00 | 4.90 | 0.00 | - | 32 | 20 | 50.90% |
| WSM241115C00460000 | 2024-06-17 9:30AM EDT | 460.00 | 1.95 | 1.50 | 3.50 | 0.00 | - | 1 | 2 | 48.56% |
| WSM241115C00480000 | 2024-06-25 9:30AM EDT | 480.00 | 1.80 | 0.50 | 3.00 | -0.10 | -5.26% | 1 | 1 | 50.11% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM241115P00145000 | 2024-04-08 9:30AM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| WSM241115P00155000 | 2024-04-08 9:30AM EDT | 155.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| WSM241115P00175000 | 2024-06-12 9:34AM EDT | 175.00 | 1.62 | 0.70 | 3.40 | 0.00 | - | 1 | 2 | 54.11% |
| WSM241115P00180000 | 2024-06-04 12:24PM EDT | 180.00 | 2.00 | 1.00 | 2.00 | 0.00 | - | 1 | 2 | 51.36% |
| WSM241115P00185000 | 2024-06-12 9:34AM EDT | 185.00 | 2.02 | 0.90 | 3.80 | 0.00 | - | 1 | 6 | 50.81% |
| WSM241115P00190000 | 2024-06-12 10:17AM EDT | 190.00 | 1.56 | 2.00 | 4.00 | 0.00 | - | 1 | 3 | 51.38% |
| WSM241115P00195000 | 2024-06-20 9:30AM EDT | 195.00 | 1.60 | 2.30 | 3.10 | 0.00 | - | 2 | 14 | 49.33% |
| WSM241115P00200000 | 2024-06-25 12:34PM EDT | 200.00 | 3.00 | 2.80 | 3.50 | +0.97 | +47.78% | 1 | 76 | 48.45% |
| WSM241115P00210000 | 2024-05-22 11:56AM EDT | 210.00 | 4.00 | 2.90 | 3.70 | 0.00 | - | 1 | 4 | 44.32% |
| WSM241115P00220000 | 2024-06-17 1:17PM EDT | 220.00 | 4.50 | 5.10 | 7.20 | 0.00 | - | 1 | 27 | 49.29% |
| WSM241115P00230000 | 2024-06-05 1:42PM EDT | 230.00 | 6.40 | 6.60 | 8.90 | 0.00 | - | 1 | 14 | 47.85% |
| WSM241115P00240000 | 2024-06-20 11:14AM EDT | 240.00 | 6.16 | 8.50 | 10.20 | 0.00 | - | 10 | 69 | 45.06% |
| WSM241115P00250000 | 2024-06-21 9:38AM EDT | 250.00 | 10.25 | 11.00 | 12.50 | 0.00 | - | 1 | 29 | 43.73% |
| WSM241115P00260000 | 2024-06-13 1:15PM EDT | 260.00 | 8.56 | 14.00 | 15.50 | 0.00 | - | 1 | 71 | 42.94% |
| WSM241115P00270000 | 2024-06-21 1:39PM EDT | 270.00 | 15.62 | 17.50 | 19.00 | 0.00 | - | 4 | 80 | 42.22% |
| WSM241115P00280000 | 2024-06-18 12:02PM EDT | 280.00 | 18.30 | 21.50 | 23.00 | 0.00 | - | 1 | 84 | 41.51% |
| WSM241115P00290000 | 2024-06-25 3:04PM EDT | 290.00 | 27.91 | 26.00 | 27.70 | +4.76 | +20.56% | 1 | 4 | 41.07% |
| WSM241115P00300000 | 2024-06-25 10:25AM EDT | 300.00 | 27.70 | 31.20 | 32.70 | -0.50 | -1.77% | 1 | 33 | 40.34% |
| WSM241115P00310000 | 2024-06-25 10:38AM EDT | 310.00 | 32.60 | 37.10 | 38.30 | -0.90 | -2.69% | 2 | 48 | 39.73% |
| WSM241115P00320000 | 2024-06-25 12:19PM EDT | 320.00 | 40.10 | 41.80 | 45.50 | +6.90 | +20.78% | 5 | 22 | 40.66% |
| WSM241115P00330000 | 2024-06-25 12:19PM EDT | 330.00 | 46.40 | 49.40 | 51.90 | +7.60 | +19.59% | 1 | 4 | 39.85% |
| WSM241115P00340000 | 2024-06-24 11:22AM EDT | 340.00 | 50.50 | 56.10 | 58.30 | 0.00 | - | 2 | 12 | 38.34% |
| WSM241115P00350000 | 2024-06-24 3:54PM EDT | 350.00 | 56.60 | 63.60 | 65.90 | 0.00 | - | 6 | 8 | 37.99% |
| WSM241115P00410000 | 2024-04-12 9:52AM EDT | 410.00 | 121.70 | 97.00 | 100.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.