Mercado abrirá em 8 h 34 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
2.328,40 -2,40 (-0,10%) Bitcoin USD
61.761,11 +533,64 (+0,87%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250620C00140000 | 2024-05-22 1:10PM EDT | 140.00 | 157.50 | 166.00 | 171.00 | 0.00 | - | - | 1 | 79.12% |
| WSM250620C00150000 | 2024-06-12 9:41AM EDT | 150.00 | 170.00 | 148.50 | 153.50 | 0.00 | - | 5 | 0 | 56.76% |
| WSM250620C00195000 | 2024-05-17 11:12AM EDT | 195.00 | 130.98 | 119.00 | 123.50 | 0.00 | - | 1 | 1 | 62.20% |
| WSM250620C00220000 | 2024-06-04 10:07AM EDT | 220.00 | 90.98 | 93.60 | 97.50 | 0.00 | - | 1 | 1 | 51.94% |
| WSM250620C00230000 | 2024-05-22 9:38AM EDT | 230.00 | 126.50 | 93.50 | 97.00 | 0.00 | - | - | 2 | 56.18% |
| WSM250620C00240000 | 2024-05-22 9:53AM EDT | 240.00 | 118.60 | 86.50 | 89.90 | 0.00 | - | - | 4 | 54.54% |
| WSM250620C00260000 | 2024-06-05 12:00PM EDT | 260.00 | 69.60 | 68.00 | 71.90 | 0.00 | - | 1 | 1 | 48.67% |
| WSM250620C00270000 | 2024-05-30 1:09PM EDT | 270.00 | 60.36 | 62.20 | 66.00 | 0.00 | - | 2 | 1 | 47.74% |
| WSM250620C00290000 | 2024-06-12 10:03AM EDT | 290.00 | 66.25 | 52.50 | 55.80 | 0.00 | - | 2 | 11 | 46.64% |
| WSM250620C00300000 | 2024-05-09 3:47PM EDT | 300.00 | 66.70 | 46.10 | 50.50 | 0.00 | - | 1 | 1 | 45.57% |
| WSM250620C00320000 | 2024-06-17 10:09AM EDT | 320.00 | 44.49 | 39.30 | 42.70 | 0.00 | - | 6 | 9 | 45.18% |
| WSM250620C00330000 | 2024-06-17 12:18PM EDT | 330.00 | 41.30 | 35.50 | 39.20 | 0.00 | - | 1 | 7 | 45.00% |
| WSM250620C00340000 | 2024-06-04 2:50PM EDT | 340.00 | 28.29 | 31.90 | 35.50 | 0.00 | - | 6 | 7 | 44.43% |
| WSM250620C00350000 | 2024-06-20 11:24AM EDT | 350.00 | 39.29 | 28.80 | 32.50 | 0.00 | - | 1 | 26 | 44.27% |
| WSM250620C00360000 | 2024-06-25 3:00PM EDT | 360.00 | 25.80 | 26.20 | 29.30 | -5.39 | -17.28% | 1 | 10 | 43.73% |
| WSM250620C00370000 | 2024-05-02 10:43AM EDT | 370.00 | 24.60 | 23.20 | 26.30 | 0.00 | - | - | 3 | 43.18% |
| WSM250620C00380000 | 2024-06-03 11:14AM EDT | 380.00 | 26.10 | 20.70 | 24.50 | 0.00 | - | 10 | 10 | 43.53% |
| WSM250620C00400000 | 2024-06-05 10:47AM EDT | 400.00 | 16.20 | 15.60 | 20.20 | 0.00 | - | 1 | 11 | 43.12% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM250620P00145000 | 2024-06-25 2:06PM EDT | 145.00 | 2.58 | 0.55 | 4.60 | 0.00 | - | 10 | 35 | 53.69% |
| WSM250620P00150000 | 2024-06-04 12:23PM EDT | 150.00 | 3.55 | 0.85 | 5.10 | 0.00 | - | 1 | 1 | 52.97% |
| WSM250620P00155000 | 2024-06-25 2:06PM EDT | 155.00 | 3.43 | 2.55 | 4.80 | +0.11 | +3.31% | 10 | 35 | 49.99% |
| WSM250620P00160000 | 2024-06-07 3:18PM EDT | 160.00 | 3.72 | 3.00 | 5.60 | 0.00 | - | 1 | 1 | 50.05% |
| WSM250620P00175000 | 2024-06-07 2:56PM EDT | 175.00 | 5.32 | 3.60 | 7.90 | 0.00 | - | 10 | 10 | 49.01% |
| WSM250620P00185000 | 2024-05-22 11:38AM EDT | 185.00 | 6.20 | 4.30 | 8.40 | 0.00 | - | - | 1 | 45.91% |
| WSM250620P00190000 | 2024-06-04 2:58PM EDT | 190.00 | 9.40 | 6.60 | 10.00 | 0.00 | - | 3 | 3 | 46.75% |
| WSM250620P00200000 | 2024-06-18 1:03PM EDT | 200.00 | 8.00 | 8.80 | 12.00 | 0.00 | - | 5 | 7 | 45.90% |
| WSM250620P00220000 | 2024-06-21 9:54AM EDT | 220.00 | 13.50 | 13.10 | 16.50 | 0.00 | - | 1 | 4 | 43.92% |
| WSM250620P00240000 | 2024-06-20 11:22AM EDT | 240.00 | 16.57 | 19.30 | 22.00 | 0.00 | - | 3 | 2 | 41.99% |
| WSM250620P00250000 | 2024-06-24 10:01AM EDT | 250.00 | 21.14 | 22.80 | 24.70 | 0.00 | - | 2 | 24 | 40.57% |
| WSM250620P00260000 | 2024-05-30 11:53AM EDT | 260.00 | 28.08 | 25.00 | 28.90 | 0.00 | - | 2 | 5 | 40.39% |
| WSM250620P00270000 | 2024-05-22 3:03PM EDT | 270.00 | 33.75 | 26.70 | 30.50 | 0.00 | - | 2 | 1 | 37.45% |
| WSM250620P00280000 | 2024-06-18 2:48PM EDT | 280.00 | 28.50 | 34.30 | 37.00 | 0.00 | - | - | 2 | 38.80% |
| WSM250620P00300000 | 2024-05-22 11:43AM EDT | 300.00 | 43.71 | 40.00 | 43.40 | 0.00 | - | - | 0 | 34.64% |
| WSM250620P00310000 | 2024-05-22 11:11AM EDT | 310.00 | 42.79 | 45.10 | 48.50 | 0.00 | - | 6 | 12 | 33.80% |
| WSM250620P00320000 | 2024-04-26 1:31PM EDT | 320.00 | 62.30 | 56.00 | 60.80 | 0.00 | - | 1 | 1 | 38.84% |
| WSM250620P00330000 | 2024-05-22 11:11AM EDT | 330.00 | 53.19 | 56.60 | 60.00 | 0.00 | - | - | 9 | 32.31% |
| WSM250620P00340000 | 2024-06-18 9:59AM EDT | 340.00 | 63.90 | 66.00 | 70.50 | 0.00 | - | 14 | 44 | 35.30% |
| WSM250620P00350000 | 2024-06-04 11:30AM EDT | 350.00 | 84.00 | 73.10 | 77.50 | 0.00 | - | 11 | 11 | 34.99% |
© 2024 Yahoo. Todos os direitos reservados.