Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.199,05 +122,61 (+0,20%)
The Williams Companies, Inc. (WMB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115C00030000 | 2024-06-05 11:57AM EDT | 30.00 | 11.50 | 10.30 | 14.70 | 0.00 | - | 2 | 2 | 79.66% |
| WMB241115C00031000 | 2024-06-06 12:06PM EDT | 31.00 | 10.43 | 9.40 | 13.70 | 0.00 | - | 179 | 1,795 | 74.85% |
| WMB241115C00032000 | 2024-05-03 12:48PM EDT | 32.00 | 7.15 | 7.70 | 11.50 | 0.00 | - | 2 | 2 | 53.20% |
| WMB241115C00033000 | 2024-06-10 12:54PM EDT | 33.00 | 9.06 | 7.80 | 9.80 | 0.00 | - | 3 | 3,847 | 38.18% |
| WMB241115C00034000 | 2024-05-23 2:16PM EDT | 34.00 | 6.55 | 6.80 | 9.70 | 0.00 | - | 1 | 7 | 48.15% |
| WMB241115C00035000 | 2024-06-10 12:54PM EDT | 35.00 | 7.23 | 6.00 | 8.40 | 0.00 | - | 3 | 78 | 40.26% |
| WMB241115C00036000 | 2024-06-06 9:30AM EDT | 36.00 | 5.80 | 5.00 | 7.80 | 0.00 | - | 1 | 238 | 41.55% |
| WMB241115C00037000 | 2024-06-11 9:51AM EDT | 37.00 | 5.29 | 4.60 | 6.40 | 0.00 | - | 1 | 384 | 32.84% |
| WMB241115C00038000 | 2024-06-18 2:32PM EDT | 38.00 | 5.04 | 3.70 | 5.30 | 0.00 | - | 1 | 586 | 27.93% |
| WMB241115C00039000 | 2024-06-21 9:42AM EDT | 39.00 | 4.65 | 2.80 | 4.50 | +0.35 | +8.14% | 5 | 7,791 | 26.42% |
| WMB241115C00040000 | 2024-06-12 1:26PM EDT | 40.00 | 3.46 | 2.55 | 3.80 | 0.00 | - | 8 | 826 | 25.56% |
| WMB241115C00041000 | 2024-06-21 9:42AM EDT | 41.00 | 3.25 | 2.15 | 3.30 | -0.05 | -1.52% | 1 | 4,369 | 26.15% |
| WMB241115C00042000 | 2024-06-20 12:38PM EDT | 42.00 | 2.65 | 2.35 | 4.50 | 0.00 | - | 67 | 297 | 42.26% |
| WMB241115C00043000 | 2024-06-20 3:31PM EDT | 43.00 | 2.05 | 1.60 | 2.20 | 0.00 | - | 65 | 579 | 24.66% |
| WMB241115C00044000 | 2024-06-21 10:10AM EDT | 44.00 | 1.67 | 1.40 | 1.60 | +0.07 | +4.37% | 25 | 469 | 22.57% |
| WMB241115C00045000 | 2024-06-20 3:31PM EDT | 45.00 | 1.25 | 1.10 | 2.45 | 0.00 | - | 36 | 249 | 34.11% |
| WMB241115C00046000 | 2024-06-20 12:35PM EDT | 46.00 | 0.95 | 0.75 | 0.95 | 0.00 | - | 1 | 90 | 21.88% |
| WMB241115C00047000 | 2024-06-20 12:33PM EDT | 47.00 | 0.70 | 0.60 | 1.65 | 0.00 | - | 7 | 209 | 32.06% |
| WMB241115C00048000 | 2024-06-21 9:30AM EDT | 48.00 | 0.60 | 0.40 | 0.55 | +0.10 | +20.00% | 1 | 42 | 21.68% |
| WMB241115C00049000 | 2024-06-21 9:52AM EDT | 49.00 | 0.45 | 0.30 | 0.45 | +0.08 | +21.62% | 44 | 152 | 22.24% |
| WMB241115C00050000 | 2024-06-21 2:30PM EDT | 50.00 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 2 | 28 | 22.41% |
Opciones de ventapara15 de noviembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB241115P00020000 | 2024-06-10 3:04PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.91% |
| WMB241115P00029000 | 2024-04-15 12:42PM EDT | 29.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 59.81% |
| WMB241115P00030000 | 2024-05-17 1:13PM EDT | 30.00 | 0.18 | 0.00 | 2.10 | 0.00 | - | 3 | 56 | 54.52% |
| WMB241115P00031000 | 2024-04-30 3:52PM EDT | 31.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 33.30% |
| WMB241115P00032000 | 2024-06-07 9:30AM EDT | 32.00 | 0.20 | 0.10 | 1.60 | 0.00 | - | 10 | 20 | 55.62% |
| WMB241115P00033000 | 2024-05-14 10:37AM EDT | 33.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 29.10% |
| WMB241115P00034000 | 2024-05-20 10:48AM EDT | 34.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 16 | 27.49% |
| WMB241115P00035000 | 2024-06-20 9:46AM EDT | 35.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 95 | 25.68% |
| WMB241115P00036000 | 2024-06-14 3:30PM EDT | 36.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 3 | 30 | 24.56% |
| WMB241115P00037000 | 2024-06-06 3:10PM EDT | 37.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 2 | 46 | 23.07% |
| WMB241115P00038000 | 2024-06-20 10:39AM EDT | 38.00 | 0.68 | 0.65 | 0.75 | 0.00 | - | 2 | 95 | 21.95% |
| WMB241115P00039000 | 2024-06-20 2:58PM EDT | 39.00 | 0.90 | 0.15 | 1.05 | +0.05 | +5.88% | 2 | 16 | 22.12% |
| WMB241115P00040000 | 2024-06-20 2:23PM EDT | 40.00 | 1.15 | 1.10 | 1.25 | 0.00 | - | 29 | 45 | 20.53% |
| WMB241115P00041000 | 2024-06-20 2:31PM EDT | 41.00 | 1.45 | 1.45 | 1.60 | 0.00 | - | 16 | 211 | 19.95% |
| WMB241115P00042000 | 2024-06-20 2:22PM EDT | 42.00 | 1.85 | 1.85 | 2.95 | 0.00 | - | 89 | 1,248 | 28.15% |
| WMB241115P00043000 | 2024-06-20 2:41PM EDT | 43.00 | 2.35 | 2.35 | 2.65 | 0.00 | - | 38 | 38 | 20.03% |
| WMB241115P00044000 | 2024-06-20 12:51PM EDT | 44.00 | 2.85 | 2.95 | 5.00 | 0.00 | - | 4 | 8 | 36.52% |
| WMB241115P00045000 | 2024-06-10 9:52AM EDT | 45.00 | 4.50 | 3.60 | 3.80 | 0.00 | - | 32 | 65 | 18.19% |
© 2024 Yahoo. Todos los derechos reservados.