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
59.058,38 -764,96 (-1,28%)
Williams-Sonoma, Inc. (WSM)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116C00085000 | 2024-04-17 9:41AM EDT | 85.00 | 202.10 | 197.50 | 202.50 | 0.00 | - | - | 1 | 58.30% |
| WSM260116C00100000 | 2024-01-16 1:07PM EDT | 100.00 | 108.05 | 128.00 | 132.50 | 0.00 | - | 5 | 5 | 0.00% |
| WSM260116C00120000 | 2024-03-25 10:21AM EDT | 120.00 | 199.80 | 170.00 | 175.00 | 0.00 | - | 1 | 11 | 61.14% |
| WSM260116C00135000 | 2023-12-29 10:31AM EDT | 135.00 | 82.43 | 80.60 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| WSM260116C00140000 | 2024-01-02 12:49PM EDT | 140.00 | 79.00 | 72.90 | 76.20 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00145000 | 2023-09-14 1:16PM EDT | 145.00 | 33.56 | 42.80 | 46.00 | 0.00 | - | - | 4 | 0.00% |
| WSM260116C00160000 | 2023-12-13 4:17PM EDT | 160.00 | 62.43 | 64.20 | 68.50 | 0.00 | - | 2 | 3 | 0.00% |
| WSM260116C00165000 | 2023-10-23 9:36AM EDT | 165.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WSM260116C00170000 | 2024-01-10 3:30PM EDT | 170.00 | 58.00 | 74.50 | 78.40 | 0.00 | - | 1 | 2 | 0.00% |
| WSM260116C00175000 | 2024-04-11 2:57PM EDT | 175.00 | 139.25 | 125.80 | 129.30 | 0.00 | - | 5 | 14 | 51.25% |
| WSM260116C00180000 | 2024-04-11 2:57PM EDT | 180.00 | 135.50 | 122.20 | 126.00 | 0.00 | - | 5 | 6 | 50.95% |
| WSM260116C00185000 | 2024-03-13 11:00AM EDT | 185.00 | 118.66 | 124.50 | 129.50 | 0.00 | - | 2 | 4 | 57.35% |
| WSM260116C00190000 | 2024-02-21 4:21PM EDT | 190.00 | 63.70 | 141.50 | 145.50 | 0.00 | - | 7 | 3 | 76.81% |
| WSM260116C00195000 | 2023-12-04 11:44AM EDT | 195.00 | 44.21 | 41.10 | 44.10 | 0.00 | - | 1 | 6 | 0.00% |
| WSM260116C00200000 | 2024-03-14 1:47PM EDT | 200.00 | 110.78 | 115.80 | 119.50 | 0.00 | - | 1 | 14 | 56.32% |
| WSM260116C00210000 | 2024-03-21 10:36AM EDT | 210.00 | 123.82 | 100.20 | 103.30 | 0.00 | - | 2 | 20 | 48.01% |
| WSM260116C00220000 | 2024-04-16 9:44AM EDT | 220.00 | 101.40 | 95.00 | 99.30 | 0.00 | - | 1 | 21 | 49.28% |
| WSM260116C00230000 | 2024-03-13 3:46PM EDT | 230.00 | 91.41 | 96.60 | 101.00 | 0.00 | - | 3 | 4 | 53.10% |
| WSM260116C00240000 | 2024-03-27 3:05PM EDT | 240.00 | 109.90 | 83.50 | 88.00 | 0.00 | - | 1 | 5 | 48.20% |
| WSM260116C00250000 | 2024-03-27 3:05PM EDT | 250.00 | 103.95 | 78.00 | 82.50 | 0.00 | - | 1 | 5 | 47.53% |
| WSM260116C00260000 | 2024-03-13 9:56AM EDT | 260.00 | 70.75 | 82.50 | 87.00 | 0.00 | - | 3 | 2 | 52.52% |
| WSM260116C00270000 | 2024-04-12 12:06PM EDT | 270.00 | 78.00 | 68.90 | 72.50 | 0.00 | - | 1 | 2 | 46.49% |
| WSM260116C00280000 | 2024-04-25 1:38PM EDT | 280.00 | 67.45 | 63.00 | 67.50 | 0.00 | - | 1 | 10 | 45.75% |
| WSM260116C00290000 | 2024-03-22 1:08PM EDT | 290.00 | 83.90 | 58.50 | 63.20 | 0.00 | - | 10 | 60 | 45.37% |
| WSM260116C00300000 | 2024-04-12 10:27AM EDT | 300.00 | 64.23 | 55.70 | 58.80 | 0.00 | - | 2 | 2 | 44.78% |
| WSM260116C00310000 | 2024-03-26 10:02AM EDT | 310.00 | 74.55 | 52.20 | 54.30 | 0.00 | - | 1 | 2 | 44.00% |
| WSM260116C00320000 | 2024-04-19 10:30AM EDT | 320.00 | 49.05 | 47.80 | 51.50 | 0.00 | - | 1 | 15 | 44.24% |
| WSM260116C00330000 | 2024-04-19 10:30AM EDT | 330.00 | 45.75 | 45.10 | 47.80 | 0.00 | - | 1 | 2 | 43.75% |
| WSM260116C00340000 | 2024-03-25 2:09PM EDT | 340.00 | 61.44 | 42.90 | 47.40 | 0.00 | - | 16 | 16 | 45.36% |
| WSM260116C00350000 | 2024-04-19 10:25AM EDT | 350.00 | 40.25 | 38.90 | 42.00 | 0.00 | - | 2 | 5 | 43.48% |
| WSM260116C00360000 | 2024-04-19 2:13PM EDT | 360.00 | 37.00 | 36.20 | 39.00 | 0.00 | - | 4 | 6 | 43.11% |
| WSM260116C00390000 | 2024-03-27 2:49PM EDT | 390.00 | 44.83 | 28.30 | 31.30 | 0.00 | - | 1 | 2 | 42.26% |
| WSM260116C00400000 | 2024-04-04 9:30AM EDT | 400.00 | 41.80 | 26.20 | 29.30 | 0.00 | - | 2 | 2 | 42.18% |
| WSM260116C00420000 | 2024-03-14 9:47AM EDT | 420.00 | 25.00 | 28.00 | 29.70 | 0.00 | - | 1 | 1 | 44.98% |
| WSM260116C00430000 | 2024-03-15 3:37PM EDT | 430.00 | 21.45 | 26.10 | 28.70 | 0.00 | - | - | 1 | 45.44% |
| WSM260116C00450000 | 2024-03-22 12:49PM EDT | 450.00 | 31.05 | 18.40 | 20.80 | 0.00 | - | 1 | 1 | 41.60% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSM260116P00075000 | 2024-03-20 3:30PM EDT | 75.00 | 1.97 | 0.75 | 2.00 | 0.00 | - | 1 | 4 | 55.48% |
| WSM260116P00080000 | 2024-03-05 10:30AM EDT | 80.00 | 2.25 | 0.00 | 2.90 | 0.00 | - | - | 3 | 53.42% |
| WSM260116P00085000 | 2023-09-25 11:33AM EDT | 85.00 | 5.93 | 2.55 | 5.60 | 0.00 | - | 1 | 1 | 63.45% |
| WSM260116P00095000 | 2023-09-14 3:38PM EDT | 95.00 | 9.25 | 5.00 | 6.70 | 0.00 | - | - | 1 | 63.67% |
| WSM260116P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 2.80 | 0.00 | 2.85 | 0.00 | - | 1 | 57 | 51.07% |
| WSM260116P00105000 | 2024-04-02 10:42AM EDT | 105.00 | 2.31 | 1.40 | 5.00 | 0.00 | - | 1 | 33 | 50.18% |
| WSM260116P00115000 | 2024-03-13 1:14PM EDT | 115.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 55.25% |
| WSM260116P00120000 | 2024-03-21 3:43PM EDT | 120.00 | 3.70 | 3.20 | 7.00 | 0.00 | - | 2 | 6 | 54.13% |
| WSM260116P00125000 | 2024-04-09 10:18AM EDT | 125.00 | 3.88 | 1.50 | 6.50 | 0.00 | - | 2 | 100 | 50.81% |
| WSM260116P00130000 | 2024-03-28 3:28PM EDT | 130.00 | 4.10 | 4.40 | 5.40 | 0.00 | - | 4 | 3 | 46.24% |
| WSM260116P00135000 | 2024-02-05 12:46PM EDT | 135.00 | 10.10 | 6.50 | 9.30 | 0.00 | - | 1 | 10 | 52.23% |
| WSM260116P00140000 | 2024-04-10 1:32PM EDT | 140.00 | 6.00 | 5.60 | 7.80 | 0.00 | - | 5 | 11 | 47.37% |
| WSM260116P00145000 | 2024-02-12 3:32PM EDT | 145.00 | 8.91 | 6.50 | 8.90 | 0.00 | - | 1 | 1 | 47.41% |
| WSM260116P00150000 | 2024-03-15 1:45PM EDT | 150.00 | 8.00 | 7.90 | 8.70 | 0.00 | - | 1 | 5 | 45.13% |
| WSM260116P00155000 | 2024-02-12 2:34PM EDT | 155.00 | 13.05 | 8.10 | 10.70 | 0.00 | - | 3 | 0 | 46.47% |
| WSM260116P00160000 | 2024-03-13 9:38AM EDT | 160.00 | 10.95 | 7.50 | 11.20 | 0.00 | - | 6 | 1 | 45.32% |
| WSM260116P00165000 | 2024-03-11 9:34AM EDT | 165.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WSM260116P00170000 | 2024-04-01 1:25PM EDT | 170.00 | 9.47 | 10.00 | 12.80 | 0.00 | - | 10 | 4 | 43.82% |
| WSM260116P00175000 | 2024-03-15 2:15PM EDT | 175.00 | 12.80 | 12.30 | 13.20 | 0.00 | - | 6 | 1 | 42.51% |
| WSM260116P00180000 | 2024-03-19 10:25AM EDT | 180.00 | 13.00 | 12.60 | 14.10 | 0.00 | - | 6 | 5 | 41.84% |
| WSM260116P00185000 | 2024-03-13 9:56AM EDT | 185.00 | 15.95 | 13.10 | 16.10 | 0.00 | - | 2 | 1 | 42.41% |
| WSM260116P00190000 | 2024-04-12 9:53AM EDT | 190.00 | 15.72 | 13.60 | 16.30 | 0.00 | - | 1 | 0 | 40.83% |
| WSM260116P00200000 | 2024-04-11 12:46PM EDT | 200.00 | 17.30 | 16.00 | 19.20 | 0.00 | - | 1 | 18 | 40.34% |
| WSM260116P00210000 | 2024-03-28 10:13AM EDT | 210.00 | 16.75 | 19.40 | 21.70 | 0.00 | - | 3 | 4 | 39.23% |
| WSM260116P00220000 | 2024-04-22 2:42PM EDT | 220.00 | 23.00 | 22.40 | 25.30 | 0.00 | - | 1 | 21 | 38.93% |
| WSM260116P00250000 | 2024-04-09 10:19AM EDT | 250.00 | 29.17 | 33.20 | 35.10 | 0.00 | - | 1 | 4 | 35.90% |
| WSM260116P00300000 | 2024-04-01 9:30AM EDT | 300.00 | 48.30 | 57.10 | 59.30 | 0.00 | - | - | 5 | 32.98% |
© 2024 Yahoo. Todos los derechos reservados.