Mercado abrirá em 6 h 23 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
81,32 +0,49 (+0,61%) OURO
2.323,60 -7,20 (-0,31%) Bitcoin USD
61.595,69 +513,11 (+0,84%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321C00140000 | 2024-06-12 9:36AM EDT | 140.00 | 174.80 | 156.00 | 160.60 | 0.00 | - | - | 1 | 61.72% |
| WSM250321C00155000 | 2024-06-12 9:36AM EDT | 155.00 | 160.96 | 142.50 | 146.70 | 0.00 | - | 1 | 6 | 58.85% |
| WSM250321C00160000 | 2024-05-23 10:10AM EDT | 160.00 | 129.18 | 146.50 | 150.10 | 0.00 | - | - | 1 | 78.00% |
| WSM250321C00200000 | 2024-06-14 2:31PM EDT | 200.00 | 114.20 | 104.00 | 108.30 | 0.00 | - | - | 6 | 52.50% |
| WSM250321C00210000 | 2024-05-22 1:57PM EDT | 210.00 | 90.55 | 104.10 | 108.10 | 0.00 | - | - | 2 | 63.41% |
| WSM250321C00220000 | 2024-05-22 1:52PM EDT | 220.00 | 82.90 | 96.10 | 100.20 | 0.00 | - | - | 6 | 60.99% |
| WSM250321C00230000 | 2024-06-06 10:11AM EDT | 230.00 | 83.55 | 81.70 | 85.50 | 0.00 | - | 1 | 1 | 52.23% |
| WSM250321C00240000 | 2024-06-07 9:53AM EDT | 240.00 | 76.65 | 74.70 | 78.50 | 0.00 | - | 2 | 10 | 51.11% |
| WSM250321C00270000 | 2024-05-23 11:04AM EDT | 270.00 | 50.10 | 62.40 | 66.10 | 0.00 | - | - | 0 | 53.34% |
| WSM250321C00280000 | 2024-05-31 10:28AM EDT | 280.00 | 47.08 | 51.30 | 55.00 | 0.00 | - | 1 | 2 | 48.55% |
| WSM250321C00290000 | 2024-06-03 12:06PM EDT | 290.00 | 52.57 | 46.10 | 49.50 | 0.00 | - | 2 | 3 | 47.51% |
| WSM250321C00300000 | 2024-06-17 9:30AM EDT | 300.00 | 47.40 | 41.40 | 43.70 | 0.00 | - | 10 | 13 | 45.88% |
| WSM250321C00310000 | 2024-06-12 12:05PM EDT | 310.00 | 50.74 | 37.30 | 39.90 | 0.00 | - | 5 | 5 | 45.95% |
| WSM250321C00320000 | 2024-06-25 1:17PM EDT | 320.00 | 32.70 | 33.50 | 35.50 | 0.00 | - | 1 | 5 | 45.13% |
| WSM250321C00330000 | 2024-05-07 12:49PM EDT | 330.00 | 41.50 | 29.10 | 31.60 | 0.00 | - | - | 1 | 44.50% |
| WSM250321C00350000 | 2024-06-12 9:34AM EDT | 350.00 | 30.00 | 22.50 | 25.80 | 0.00 | - | 1 | 2 | 44.41% |
| WSM250321C00360000 | 2024-06-21 10:01AM EDT | 360.00 | 22.46 | 19.80 | 23.00 | 0.00 | - | 1 | 11 | 44.07% |
| WSM250321C00380000 | 2024-06-20 3:58PM EDT | 380.00 | 19.90 | 15.60 | 18.30 | 0.00 | - | 1 | 14 | 43.61% |
| WSM250321C00400000 | 2024-04-18 1:29PM EDT | 400.00 | 13.39 | 18.10 | 21.70 | 0.00 | - | - | 3 | 51.55% |
| WSM250321C00480000 | 2024-06-21 9:30AM EDT | 480.00 | 5.60 | 4.20 | 6.70 | 0.00 | - | 1 | 1 | 44.40% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250321P00140000 | 2024-06-24 9:51AM EDT | 140.00 | 1.00 | 0.00 | 3.10 | 0.00 | - | 3 | 4 | 50.67% |
| WSM250321P00145000 | 2024-06-21 9:30AM EDT | 145.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 57.15% |
| WSM250321P00150000 | 2024-06-24 9:30AM EDT | 150.00 | 1.55 | 0.00 | 3.70 | 0.00 | - | 1 | 4 | 56.37% |
| WSM250321P00155000 | 2024-06-24 9:30AM EDT | 155.00 | 1.80 | 0.00 | 4.00 | 0.00 | - | 2 | 3 | 55.13% |
| WSM250321P00165000 | 2024-06-21 9:31AM EDT | 165.00 | 2.15 | 1.00 | 4.50 | 0.00 | - | 1 | 1 | 52.23% |
| WSM250321P00190000 | 2024-04-18 11:18AM EDT | 190.00 | 6.81 | 3.30 | 6.90 | 0.00 | - | - | 652 | 47.58% |
| WSM250321P00195000 | 2024-05-20 10:39AM EDT | 195.00 | 5.05 | 2.30 | 6.20 | 0.00 | - | - | 1 | 43.90% |
| WSM250321P00200000 | 2024-06-17 9:36AM EDT | 200.00 | 6.05 | 5.90 | 8.00 | 0.00 | - | 5 | 5 | 45.61% |
| WSM250321P00220000 | 2024-05-01 10:11AM EDT | 220.00 | 14.50 | 8.70 | 11.60 | 0.00 | - | 1 | 0 | 43.35% |
| WSM250321P00230000 | 2024-06-14 12:25PM EDT | 230.00 | 12.10 | 12.60 | 14.20 | 0.00 | - | 7 | 105 | 42.84% |
| WSM250321P00240000 | 2024-05-22 10:13AM EDT | 240.00 | 10.00 | 12.50 | 16.30 | 0.00 | - | - | 1 | 41.22% |
| WSM250321P00250000 | 2024-06-20 2:49PM EDT | 250.00 | 16.20 | 18.50 | 19.80 | 0.00 | - | 6 | 332 | 41.03% |
| WSM250321P00260000 | 2024-06-25 3:00PM EDT | 260.00 | 24.00 | 22.00 | 23.80 | 0.00 | - | 1 | 1 | 40.94% |
| WSM250321P00270000 | 2024-05-07 2:15PM EDT | 270.00 | 24.50 | 23.60 | 25.70 | 0.00 | - | - | 2 | 38.11% |
| WSM250321P00280000 | 2024-05-07 12:48PM EDT | 280.00 | 27.00 | 27.80 | 29.80 | 0.00 | - | - | 1 | 37.36% |
| WSM250321P00290000 | 2024-05-07 12:48PM EDT | 290.00 | 31.10 | 32.50 | 34.50 | 0.00 | - | - | 1 | 36.83% |
| WSM250321P00300000 | 2024-05-07 12:48PM EDT | 300.00 | 35.60 | 37.20 | 39.50 | 0.00 | - | - | 1 | 36.18% |
| WSM250321P00310000 | 2024-05-07 12:48PM EDT | 310.00 | 40.40 | 43.20 | 44.90 | 0.00 | - | - | 1 | 35.53% |
| WSM250321P00320000 | 2024-06-14 10:37AM EDT | 320.00 | 44.10 | 49.90 | 53.40 | 0.00 | - | 9 | 10 | 37.57% |
| WSM250321P00330000 | 2024-05-07 12:49PM EDT | 330.00 | 51.00 | 54.70 | 57.80 | 0.00 | - | - | 1 | 35.14% |
© 2024 Yahoo. Todos os direitos reservados.