Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.251,79 -614,66 (-1,03%)
Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621C00085000 | 2024-01-17 4:04PM EDT | 85.00 | 117.85 | 140.70 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
| WSM240621C00095000 | 2023-08-23 10:45AM EDT | 95.00 | 49.40 | 52.30 | 53.80 | 0.00 | - | 2 | 2 | 0.00% |
| WSM240621C00105000 | 2023-08-14 12:21PM EDT | 105.00 | 36.40 | 42.80 | 44.90 | 0.00 | - | - | 2 | 0.00% |
| WSM240621C00110000 | 2023-10-16 2:29PM EDT | 110.00 | 56.30 | 53.60 | 57.00 | 0.00 | - | 1 | 4 | 0.00% |
| WSM240621C00115000 | 2023-08-23 12:22PM EDT | 115.00 | 36.60 | 37.10 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| WSM240621C00120000 | 2023-09-07 11:24AM EDT | 120.00 | 33.20 | 41.50 | 43.20 | 0.00 | - | 7 | 12 | 0.00% |
| WSM240621C00125000 | 2023-08-24 11:00AM EDT | 125.00 | 31.80 | 29.80 | 30.60 | 0.00 | - | 26 | 26 | 0.00% |
| WSM240621C00130000 | 2024-03-11 2:22PM EDT | 130.00 | 111.30 | 162.50 | 164.80 | 0.00 | - | 2 | 5 | 196.03% |
| WSM240621C00135000 | 2023-08-18 2:36PM EDT | 135.00 | 20.50 | 23.80 | 24.40 | 0.00 | - | 10 | 10 | 0.00% |
| WSM240621C00140000 | 2023-12-26 1:46PM EDT | 140.00 | 67.07 | 70.90 | 75.00 | 0.00 | - | 1 | 21 | 0.00% |
| WSM240621C00145000 | 2023-11-29 2:34PM EDT | 145.00 | 49.27 | 60.90 | 62.90 | 0.00 | - | 5 | 58 | 0.00% |
| WSM240621C00150000 | 2024-02-09 10:56AM EDT | 150.00 | 74.90 | 85.70 | 90.00 | 0.00 | - | 40 | 179 | 0.00% |
| WSM240621C00155000 | 2024-02-09 10:56AM EDT | 155.00 | 70.40 | 82.30 | 85.20 | 0.00 | - | 40 | 81 | 0.00% |
| WSM240621C00160000 | 2024-04-12 3:22PM EDT | 160.00 | 129.17 | 121.90 | 125.70 | 0.00 | - | 1 | 35 | 89.48% |
| WSM240621C00165000 | 2024-03-22 11:33AM EDT | 165.00 | 151.17 | 113.50 | 117.50 | 0.00 | - | 20 | 72 | 64.75% |
| WSM240621C00170000 | 2024-04-12 11:50AM EDT | 170.00 | 121.45 | 111.80 | 115.70 | 0.00 | - | 1 | 108 | 80.74% |
| WSM240621C00175000 | 2024-03-19 10:12AM EDT | 175.00 | 115.50 | 105.30 | 108.60 | 0.00 | - | 2 | 56 | 75.24% |
| WSM240621C00180000 | 2024-03-13 9:35AM EDT | 180.00 | 91.48 | 112.30 | 115.70 | 0.00 | - | 1 | 313 | 130.76% |
| WSM240621C00185000 | 2024-03-11 3:27PM EDT | 185.00 | 59.20 | 107.80 | 110.90 | 0.00 | - | 2 | 171 | 126.53% |
| WSM240621C00190000 | 2024-04-17 10:23AM EDT | 190.00 | 93.95 | 92.10 | 96.30 | 0.00 | - | 1 | 26 | 69.46% |
| WSM240621C00195000 | 2024-03-11 1:20PM EDT | 195.00 | 50.91 | 98.20 | 101.30 | 0.00 | - | 4 | 108 | 117.02% |
| WSM240621C00200000 | 2024-04-23 9:32AM EDT | 200.00 | 83.49 | 82.80 | 86.10 | 0.00 | - | 1 | 382 | 63.88% |
| WSM240621C00210000 | 2024-04-17 10:27AM EDT | 210.00 | 75.50 | 73.20 | 76.20 | 0.00 | - | 30 | 109 | 58.19% |
| WSM240621C00220000 | 2024-04-16 10:33AM EDT | 220.00 | 68.00 | 63.70 | 67.50 | 0.00 | - | 2 | 358 | 55.75% |
| WSM240621C00230000 | 2024-03-25 3:55PM EDT | 230.00 | 84.66 | 58.10 | 61.50 | 0.00 | - | 1 | 22 | 64.71% |
| WSM240621C00240000 | 2024-04-24 3:47PM EDT | 240.00 | 51.05 | 47.20 | 49.10 | 0.00 | - | 5 | 255 | 50.54% |
| WSM240621C00250000 | 2024-04-12 12:07PM EDT | 250.00 | 47.98 | 38.20 | 41.30 | 0.00 | - | 1 | 257 | 51.86% |
| WSM240621C00260000 | 2024-04-24 10:08AM EDT | 260.00 | 36.30 | 32.30 | 33.40 | 0.00 | - | 28 | 59 | 48.34% |
| WSM240621C00270000 | 2024-04-25 10:35AM EDT | 270.00 | 25.00 | 25.90 | 26.40 | 0.00 | - | 7 | 34 | 45.79% |
| WSM240621C00280000 | 2024-04-26 1:55PM EDT | 280.00 | 20.46 | 20.10 | 20.60 | -1.24 | -5.71% | 1 | 41 | 44.45% |
| WSM240621C00290000 | 2024-04-26 1:55PM EDT | 290.00 | 15.65 | 15.30 | 15.80 | -0.15 | -0.95% | 6 | 105 | 43.60% |
| WSM240621C00300000 | 2024-04-26 3:20PM EDT | 300.00 | 11.70 | 11.40 | 11.90 | -0.50 | -4.10% | 10 | 460 | 43.02% |
| WSM240621C00310000 | 2024-04-24 10:01AM EDT | 310.00 | 10.00 | 8.30 | 8.80 | 0.00 | - | 1 | 76 | 42.58% |
| WSM240621C00320000 | 2024-04-23 2:58PM EDT | 320.00 | 6.20 | 5.90 | 6.40 | -0.48 | -7.19% | 2 | 115 | 42.27% |
| WSM240621C00330000 | 2024-04-23 9:30AM EDT | 330.00 | 4.40 | 4.10 | 4.60 | 0.00 | - | 1 | 83 | 42.10% |
| WSM240621C00340000 | 2024-04-22 12:30PM EDT | 340.00 | 3.31 | 2.85 | 3.30 | 0.00 | - | 1 | 65 | 42.14% |
| WSM240621C00350000 | 2024-04-22 12:47PM EDT | 350.00 | 2.40 | 2.00 | 2.25 | 0.00 | - | 2 | 61 | 41.75% |
| WSM240621C00360000 | 2024-04-18 10:31AM EDT | 360.00 | 2.52 | 1.40 | 1.60 | 0.00 | - | 4 | 53 | 41.99% |
| WSM240621C00370000 | 2024-04-19 10:36AM EDT | 370.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 1 | 8 | 41.99% |
| WSM240621C00380000 | 2024-04-23 10:14AM EDT | 380.00 | 0.85 | 0.30 | 0.80 | 0.00 | - | 1 | 37 | 42.51% |
| WSM240621C00390000 | 2024-04-10 10:54AM EDT | 390.00 | 1.75 | 0.25 | 0.80 | 0.00 | - | 66 | 79 | 45.41% |
| WSM240621C00400000 | 2024-04-04 11:23AM EDT | 400.00 | 2.18 | 0.10 | 1.40 | 0.00 | - | 1 | 6 | 53.54% |
| WSM240621C00410000 | 2024-04-04 11:23AM EDT | 410.00 | 1.67 | 0.05 | 0.80 | 0.00 | - | 1 | 4 | 50.93% |
| WSM240621C00420000 | 2024-04-09 10:35AM EDT | 420.00 | 1.33 | 0.05 | 1.45 | 0.00 | - | 3 | 4 | 52.95% |
| WSM240621C00430000 | 2024-04-09 10:35AM EDT | 430.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 55.44% |
| WSM240621C00440000 | 2024-04-12 10:12AM EDT | 440.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 15 | 253 | 52.15% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM240621P00070000 | 2024-03-06 4:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 50.00% |
| WSM240621P00075000 | 2024-03-06 4:23PM EDT | 75.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 172.17% |
| WSM240621P00080000 | 2024-01-02 4:59PM EDT | 80.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 33 | 34 | 160.16% |
| WSM240621P00085000 | 2023-11-09 4:20PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | - | 15 | 164.65% |
| WSM240621P00090000 | 2023-11-17 4:49PM EDT | 90.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 145.90% |
| WSM240621P00095000 | 2023-11-14 2:45PM EDT | 95.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 150.88% |
| WSM240621P00100000 | 2024-04-19 9:30AM EDT | 100.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 10 | 14 | 129.49% |
| WSM240621P00105000 | 2023-09-25 9:32AM EDT | 105.00 | 3.87 | 2.00 | 3.20 | 0.00 | - | 2 | 3 | 160.67% |
| WSM240621P00110000 | 2024-03-11 3:18PM EDT | 110.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 20 | 114.45% |
| WSM240621P00115000 | 2024-02-23 1:08PM EDT | 115.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 123.88% |
| WSM240621P00120000 | 2024-04-05 11:39AM EDT | 120.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 27 | 108.30% |
| WSM240621P00125000 | 2024-02-23 1:08PM EDT | 125.00 | 0.73 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 104.83% |
| WSM240621P00130000 | 2024-04-24 9:37AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 195 | 91.70% |
| WSM240621P00135000 | 2024-03-13 9:32AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 157 | 87.65% |
| WSM240621P00140000 | 2024-02-12 1:16PM EDT | 140.00 | 1.10 | 0.00 | 2.40 | 0.00 | - | 2 | 52 | 101.20% |
| WSM240621P00145000 | 2024-02-26 12:19PM EDT | 145.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| WSM240621P00150000 | 2024-04-19 3:18PM EDT | 150.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 76.17% |
| WSM240621P00155000 | 2024-03-25 3:51PM EDT | 155.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 4 | 156 | 73.29% |
| WSM240621P00160000 | 2024-03-25 3:52PM EDT | 160.00 | 0.75 | 0.05 | 1.75 | 0.00 | - | 2 | 300 | 79.74% |
| WSM240621P00165000 | 2024-03-25 3:52PM EDT | 165.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 2 | 207 | 66.41% |
| WSM240621P00170000 | 2024-03-21 11:55AM EDT | 170.00 | 0.20 | 0.20 | 0.75 | 0.00 | - | 1 | 151 | 64.84% |
| WSM240621P00175000 | 2024-04-17 12:43PM EDT | 175.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 321 | 60.47% |
| WSM240621P00180000 | 2024-03-27 1:06PM EDT | 180.00 | 0.51 | 0.10 | 1.35 | 0.00 | - | 1 | 419 | 62.67% |
| WSM240621P00185000 | 2024-03-26 3:48PM EDT | 185.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 1 | 116 | 56.59% |
| WSM240621P00190000 | 2024-04-18 12:58PM EDT | 190.00 | 0.60 | 0.20 | 0.85 | 0.00 | - | 1 | 77 | 53.05% |
| WSM240621P00195000 | 2024-03-11 11:14AM EDT | 195.00 | 5.50 | 0.40 | 2.75 | 0.00 | - | 2 | 250 | 61.95% |
| WSM240621P00200000 | 2024-04-18 12:58PM EDT | 200.00 | 0.90 | 0.45 | 1.15 | 0.00 | - | 1 | 466 | 50.78% |
| WSM240621P00210000 | 2024-04-19 3:45PM EDT | 210.00 | 1.55 | 0.85 | 1.55 | 0.00 | - | 1 | 108 | 51.47% |
| WSM240621P00220000 | 2024-04-22 3:35PM EDT | 220.00 | 2.00 | 1.75 | 1.90 | 0.00 | - | 4 | 202 | 47.24% |
| WSM240621P00230000 | 2024-04-25 9:32AM EDT | 230.00 | 2.55 | 2.60 | 2.80 | -0.45 | -15.00% | 4 | 85 | 45.36% |
| WSM240621P00240000 | 2024-04-26 11:56AM EDT | 240.00 | 3.90 | 3.90 | 4.10 | -0.20 | -4.88% | 4 | 272 | 43.69% |
| WSM240621P00250000 | 2024-04-26 1:24PM EDT | 250.00 | 6.00 | 5.70 | 6.00 | -0.60 | -9.09% | 6 | 481 | 42.43% |
| WSM240621P00260000 | 2024-04-26 10:50AM EDT | 260.00 | 8.08 | 8.20 | 8.60 | -1.22 | -13.12% | 2 | 70 | 41.36% |
| WSM240621P00270000 | 2024-04-26 3:04PM EDT | 270.00 | 11.80 | 11.60 | 12.00 | -1.10 | -8.53% | 4 | 290 | 40.41% |
| WSM240621P00280000 | 2024-04-26 12:54PM EDT | 280.00 | 16.08 | 15.80 | 16.30 | -0.72 | -4.29% | 14 | 504 | 39.56% |
| WSM240621P00290000 | 2024-04-26 3:14PM EDT | 290.00 | 21.20 | 21.00 | 21.50 | +0.15 | +0.71% | 19 | 492 | 38.74% |
| WSM240621P00300000 | 2024-04-26 1:58PM EDT | 300.00 | 26.68 | 27.00 | 27.70 | -0.62 | -2.27% | 4 | 168 | 38.18% |
| WSM240621P00310000 | 2024-04-17 10:16AM EDT | 310.00 | 32.53 | 33.30 | 34.70 | -3.87 | -10.63% | 1 | 68 | 37.55% |
| WSM240621P00320000 | 2024-04-22 10:48AM EDT | 320.00 | 44.60 | 41.40 | 44.50 | 0.00 | - | 2 | 43 | 43.02% |
| WSM240621P00330000 | 2024-04-09 11:18AM EDT | 330.00 | 33.30 | 48.50 | 51.40 | 0.00 | - | 5 | 7 | 38.54% |
| WSM240621P00340000 | 2024-04-10 1:33PM EDT | 340.00 | 50.10 | 56.70 | 59.70 | 0.00 | - | 1 | 2 | 35.86% |
| WSM240621P00460000 | 2024-04-18 3:54PM EDT | 460.00 | 179.84 | 176.50 | 180.00 | 0.00 | - | 1 | 0 | 57.28% |
| WSM240621P00470000 | 2024-04-18 3:54PM EDT | 470.00 | 189.87 | 186.00 | 190.00 | 0.00 | - | 1 | 0 | 52.83% |
© 2024 Yahoo. Todos los derechos reservados.