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
60.213,10 +141,60 (+0,24%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117C00015000 | 2024-01-03 11:11AM EDT | 15.00 | 21.00 | 17.90 | 22.50 | 0.00 | - | 10 | 0 | 0.00% |
| WMB250117C00018000 | 2023-12-01 1:21PM EDT | 18.00 | 19.33 | 15.20 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| WMB250117C00020000 | 2023-12-13 10:34AM EDT | 20.00 | 14.60 | 14.00 | 17.30 | 0.00 | - | 2 | 6 | 0.00% |
| WMB250117C00023000 | 2023-05-31 1:19PM EDT | 23.00 | 6.15 | 9.80 | 10.30 | 0.00 | - | 4 | 10 | 0.00% |
| WMB250117C00025000 | 2024-04-19 2:26PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 187 | 0.00% |
| WMB250117C00028000 | 2024-04-15 11:13AM EDT | 28.00 | 10.50 | 11.70 | 13.20 | 0.00 | - | 2 | 74 | 0.00% |
| WMB250117C00030000 | 2024-06-21 11:46AM EDT | 30.00 | 12.85 | 10.40 | 14.70 | +0.95 | +7.98% | 6 | 686 | 66.58% |
| WMB250117C00032000 | 2024-06-14 1:48PM EDT | 32.00 | 9.90 | 8.50 | 10.90 | 0.00 | - | 2 | 2,224 | 36.23% |
| WMB250117C00035000 | 2024-06-18 12:05PM EDT | 35.00 | 8.40 | 6.30 | 9.50 | +0.61 | +7.83% | 1 | 6,465 | 45.29% |
| WMB250117C00036000 | 2024-05-21 9:48AM EDT | 36.00 | 6.50 | 7.30 | 7.60 | 0.00 | - | - | 1 | 32.65% |
| WMB250117C00037000 | 2024-06-21 11:07AM EDT | 37.00 | 6.70 | 6.10 | 6.40 | +0.30 | +4.69% | 5 | 6,075 | 27.44% |
| WMB250117C00038000 | 2024-06-04 11:17AM EDT | 38.00 | 4.47 | 4.40 | 5.60 | 0.00 | - | 27 | 51 | 26.25% |
| WMB250117C00039000 | 2024-06-18 2:32PM EDT | 39.00 | 4.66 | 4.60 | 4.90 | 0.00 | - | 1 | 21 | 25.66% |
| WMB250117C00040000 | 2024-06-21 12:37PM EDT | 40.00 | 4.25 | 4.00 | 4.20 | -0.11 | -2.52% | 36 | 13,034 | 24.73% |
| WMB250117C00041000 | 2024-06-12 9:52AM EDT | 41.00 | 3.00 | 2.20 | 3.60 | 0.00 | - | 10 | 79 | 24.28% |
| WMB250117C00042000 | 2024-06-20 2:30PM EDT | 42.00 | 3.05 | 2.85 | 3.00 | 0.00 | - | 29 | 5,957 | 23.43% |
| WMB250117C00043000 | 2024-06-20 9:30AM EDT | 43.00 | 2.65 | 2.35 | 2.50 | +0.35 | +15.22% | 1 | 389 | 22.97% |
| WMB250117C00044000 | 2024-06-21 12:43PM EDT | 44.00 | 2.05 | 1.95 | 2.10 | +0.25 | +13.89% | 90 | 419 | 22.89% |
| WMB250117C00045000 | 2024-06-20 3:33PM EDT | 45.00 | 1.80 | 1.40 | 1.70 | +0.06 | +3.45% | 1 | 4,086 | 22.39% |
| WMB250117C00046000 | 2024-06-21 3:45PM EDT | 46.00 | 1.34 | 0.55 | 1.40 | +0.10 | +8.06% | 5 | 41 | 22.32% |
| WMB250117C00047000 | 2024-06-21 3:57PM EDT | 47.00 | 1.05 | 1.00 | 1.05 | 0.00 | - | 2 | 1,179 | 21.38% |
| WMB250117C00048000 | 2024-06-20 12:18PM EDT | 48.00 | 0.84 | 0.75 | 0.90 | 0.00 | - | 12 | 100 | 21.92% |
| WMB250117C00049000 | 2024-06-12 10:41AM EDT | 49.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 4 | 22.17% |
| WMB250117C00050000 | 2024-06-20 12:39PM EDT | 50.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 21 | 656 | 22.12% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB250117P00015000 | 2023-12-13 11:05AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 62 | 64.45% |
| WMB250117P00018000 | 2024-06-18 3:41PM EDT | 18.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 86 | 50.78% |
| WMB250117P00020000 | 2024-04-03 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,285 | 25.00% |
| WMB250117P00023000 | 2024-06-10 3:04PM EDT | 23.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 2,393 | 46.97% |
| WMB250117P00025000 | 2024-06-10 2:54PM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2,671 | 49.46% |
| WMB250117P00028000 | 2024-06-21 3:17PM EDT | 28.00 | 0.15 | 0.15 | 0.50 | -0.20 | -57.14% | 2 | 7,382 | 41.70% |
| WMB250117P00030000 | 2024-06-07 10:47AM EDT | 30.00 | 0.22 | 0.20 | 0.30 | 0.00 | - | 2 | 12,778 | 31.59% |
| WMB250117P00032000 | 2024-06-18 12:50PM EDT | 32.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 3 | 6,917 | 27.78% |
| WMB250117P00033000 | 2024-05-21 11:48AM EDT | 33.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 8 | 26.32% |
| WMB250117P00034000 | 2024-05-21 11:38AM EDT | 34.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 7 | 183 | 25.56% |
| WMB250117P00035000 | 2024-06-06 12:06PM EDT | 35.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 9 | 5,348 | 24.49% |
| WMB250117P00036000 | 2024-05-28 12:22PM EDT | 36.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 8 | 23.80% |
| WMB250117P00037000 | 2024-06-20 12:47PM EDT | 37.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 3 | 1,088 | 22.78% |
| WMB250117P00038000 | 2024-06-11 2:12PM EDT | 38.00 | 1.25 | 1.00 | 1.15 | 0.00 | - | 1 | 316 | 22.49% |
| WMB250117P00039000 | 2024-06-05 3:26PM EDT | 39.00 | 1.63 | 1.15 | 1.40 | 0.00 | - | 20 | 35 | 21.73% |
| WMB250117P00040000 | 2024-06-21 12:32PM EDT | 40.00 | 1.60 | 1.50 | 1.75 | -0.30 | -15.79% | 1 | 1,915 | 21.46% |
| WMB250117P00042000 | 2024-06-21 9:47AM EDT | 42.00 | 2.60 | 2.40 | 2.55 | -1.10 | -29.73% | 3 | 218 | 20.36% |
| WMB250117P00044000 | 2024-06-03 9:42AM EDT | 44.00 | 3.05 | 3.40 | 3.60 | -1.25 | -29.07% | 2 | 13 | 19.37% |
| WMB250117P00045000 | 2024-06-21 9:47AM EDT | 45.00 | 4.10 | 4.00 | 4.30 | -0.59 | -12.58% | 1 | 22 | 19.57% |
| WMB250117P00046000 | 2024-06-12 10:34AM EDT | 46.00 | 5.30 | 4.70 | 6.80 | 0.00 | - | - | 1 | 34.45% |
| WMB250117P00047000 | 2024-05-28 9:45AM EDT | 47.00 | 7.30 | 5.40 | 7.30 | 0.00 | - | 1 | 1 | 32.84% |
| WMB250117P00050000 | 2023-12-06 3:05PM EDT | 50.00 | 14.50 | 13.10 | 16.90 | 0.00 | - | 12 | 0 | 77.27% |
© 2024 Yahoo. Todos los derechos reservados.