The Williams Companies, Inc. (WMB)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503C00036500 | 2024-04-17 1:55PM EDT | 36.50 | 1.52 | 1.75 | 4.00 | 0.00 | - | - | 2 | 149.80% |
| WMB240503C00037000 | 2024-04-29 3:29PM EDT | 37.00 | 2.19 | 0.85 | 3.50 | 0.00 | - | 4 | 7 | 112.89% |
| WMB240503C00037500 | 2024-04-30 3:54PM EDT | 37.50 | 1.00 | 0.60 | 3.20 | 0.00 | - | 1 | 69 | 117.19% |
| WMB240503C00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.82 | 0.50 | 0.65 | +0.42 | +105.00% | 8 | 37 | 27.15% |
| WMB240503C00038500 | 2024-05-02 3:25PM EDT | 38.50 | 0.40 | 0.15 | 0.30 | 0.00 | - | 13 | 40 | 24.61% |
| WMB240503C00039000 | 2024-05-02 1:52PM EDT | 39.00 | 0.10 | 0.00 | 1.00 | -0.10 | -50.00% | 4 | 363 | 61.72% |
| WMB240503C00040000 | 2024-04-30 11:45AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 101 | 12.50% |
| WMB240503C00041000 | 2024-04-26 1:19PM EDT | 41.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 208 | 56.25% |
| WMB240503C00042000 | 2024-04-29 3:29PM EDT | 42.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 11 | 85.16% |
| WMB240503C00043000 | 2024-04-22 10:24AM EDT | 43.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 141.41% |
| WMB240503C00044000 | 2024-04-25 10:26AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 514 | 518 | 90.63% |
| WMB240503C00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 103.13% |
| WMB240503C00046000 | 2024-04-26 11:02AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 115.63% |
| WMB240503C00047000 | 2024-04-24 2:07PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 126.56% |
| WMB240503C00048000 | 2024-04-25 10:02AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 137.50% |
| WMB240503C00049000 | 2024-04-26 9:41AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 148.44% |
| WMB240503C00050000 | 2024-04-26 9:41AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 159.38% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| WMB240503P00030000 | 2024-04-25 10:02AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 159.38% |
| WMB240503P00031000 | 2024-04-25 10:26AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 142.19% |
| WMB240503P00034000 | 2024-04-01 9:31AM EDT | 34.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 7 | 88.28% |
| WMB240503P00036000 | 2024-04-12 3:50PM EDT | 36.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 53.13% |
| WMB240503P00037000 | 2024-04-17 10:38AM EDT | 37.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 58.20% |
| WMB240503P00037500 | 2024-04-19 9:31AM EDT | 37.50 | 0.50 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 134.86% |
| WMB240503P00038000 | 2024-05-01 10:10AM EDT | 38.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 7 | 55 | 26.17% |
| WMB240503P00038500 | 2024-05-02 10:35AM EDT | 38.50 | 0.36 | 0.15 | 0.25 | +0.11 | +44.00% | 1 | 19 | 23.63% |
| WMB240503P00039000 | 2024-05-02 12:24PM EDT | 39.00 | 0.51 | 0.45 | 0.60 | -0.59 | -53.64% | 76 | 95 | 27.74% |
| WMB240503P00040000 | 2024-05-01 3:35PM EDT | 40.00 | 3.70 | 0.15 | 3.30 | 0.00 | - | 26 | 11 | 68.16% |
