Italia markets closed
Dow Jones
32.151,76 +289,78 (+0,91%) Nasdaq
11.642,90 +12,39 (+0,11%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0723 +0,0051 (+0,48%) Bitcoin EUR
26.046,58 -431,25 (-1,63%) CMC Crypto 200
606,30 +6,63 (+1,11%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:16PM EDT. Mercato aperto.
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230324C00105000 | 2023-03-06 2:16PM EDT | 105.00 | 35.63 | 35.50 | 35.85 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230324C00110000 | 2023-03-08 11:53AM EDT | 110.00 | 28.45 | 30.50 | 30.80 | 0.00 | - | - | 0 | 0.00% |
| WMT230324C00115000 | 2023-03-13 3:50PM EDT | 115.00 | 22.75 | 25.40 | 25.85 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230324C00117000 | 2023-03-13 10:38AM EDT | 117.00 | 20.75 | 23.60 | 23.90 | 0.00 | - | - | 0 | 0.00% |
| WMT230324C00120000 | 2023-03-15 2:25PM EDT | 120.00 | 19.25 | 20.60 | 20.80 | 0.00 | - | 15 | 0 | 0.00% |
| WMT230324C00121000 | 2023-03-13 9:46AM EDT | 121.00 | 16.75 | 19.65 | 19.85 | 0.00 | - | - | 0 | 0.00% |
| WMT230324C00122000 | 2023-03-16 12:50PM EDT | 122.00 | 17.60 | 18.60 | 18.85 | 0.00 | - | - | 1 | 0.00% |
| WMT230324C00124000 | 2023-03-13 10:07AM EDT | 124.00 | 13.65 | 16.60 | 16.90 | 0.00 | - | - | 0 | 0.00% |
| WMT230324C00125000 | 2023-03-07 11:21AM EDT | 125.00 | 15.65 | 15.65 | 15.85 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230324C00127000 | 2023-03-16 12:12PM EDT | 127.00 | 11.10 | 13.60 | 13.85 | 0.00 | - | 5 | 5 | 0.00% |
| WMT230324C00128000 | 2023-03-14 9:56AM EDT | 128.00 | 9.65 | 12.65 | 12.90 | 0.00 | - | 3 | 0 | 0.00% |
| WMT230324C00129000 | 2023-03-14 12:40PM EDT | 129.00 | 8.45 | 11.65 | 11.90 | 0.00 | - | 1 | 0 | 0.00% |
| WMT230324C00130000 | 2023-03-20 9:36AM EDT | 130.00 | 11.10 | 10.70 | 10.85 | +2.60 | +30.59% | 1 | 3 | 0.00% |
| WMT230324C00131000 | 2023-03-15 3:31PM EDT | 131.00 | 8.65 | 9.70 | 9.90 | 0.00 | - | 2 | 0 | 0.00% |
| WMT230324C00132000 | 2023-03-15 2:27PM EDT | 132.00 | 7.65 | 8.70 | 8.90 | 0.00 | - | 13 | 23 | 0.00% |
| WMT230324C00133000 | 2023-03-16 11:08AM EDT | 133.00 | 6.65 | 7.70 | 7.90 | 0.00 | - | 5 | 56 | 0.00% |
| WMT230324C00134000 | 2023-03-17 10:44AM EDT | 134.00 | 4.54 | 6.75 | 7.00 | 0.00 | - | 3 | 210 | 23.63% |
| WMT230324C00135000 | 2023-03-20 1:06PM EDT | 135.00 | 6.22 | 5.85 | 6.00 | +1.48 | +31.22% | 41 | 141 | 20.70% |
| WMT230324C00136000 | 2023-03-20 12:55PM EDT | 136.00 | 4.94 | 4.90 | 5.05 | +1.69 | +52.00% | 74 | 126 | 20.51% |
| WMT230324C00137000 | 2023-03-20 2:53PM EDT | 137.00 | 4.08 | 4.05 | 4.20 | +1.02 | +33.33% | 70 | 1,030 | 22.17% |
| WMT230324C00138000 | 2023-03-20 2:31PM EDT | 138.00 | 3.10 | 3.20 | 3.30 | +0.53 | +20.62% | 82 | 890 | 20.56% |
| WMT230324C00139000 | 2023-03-20 2:58PM EDT | 139.00 | 2.43 | 2.46 | 2.51 | +0.48 | +24.62% | 675 | 1,036 | 20.07% |
| WMT230324C00140000 | 2023-03-20 2:59PM EDT | 140.00 | 1.77 | 1.80 | 1.84 | +0.39 | +28.26% | 4,711 | 1,633 | 19.97% |
| WMT230324C00141000 | 2023-03-20 2:56PM EDT | 141.00 | 1.23 | 1.19 | 1.22 | +0.31 | +33.70% | 1,308 | 1,196 | 18.90% |
| WMT230324C00142000 | 2023-03-20 2:49PM EDT | 142.00 | 0.72 | 0.77 | 0.78 | +0.14 | +24.14% | 1,199 | 904 | 18.70% |
| WMT230324C00143000 | 2023-03-20 2:54PM EDT | 143.00 | 0.45 | 0.43 | 0.47 | +0.11 | +32.35% | 949 | 496 | 18.60% |
| WMT230324C00144000 | 2023-03-20 2:52PM EDT | 144.00 | 0.24 | 0.25 | 0.27 | +0.02 | +9.09% | 771 | 398 | 18.70% |
| WMT230324C00145000 | 2023-03-20 2:56PM EDT | 145.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 628 | 581 | 18.90% |
| WMT230324C00146000 | 2023-03-20 2:55PM EDT | 146.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 174 | 597 | 18.65% |
| WMT230324C00147000 | 2023-03-20 1:11PM EDT | 147.00 | 0.07 | 0.04 | 0.05 | +0.02 | +40.00% | 102 | 418 | 20.12% |
| WMT230324C00148000 | 2023-03-20 2:24PM EDT | 148.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 144 | 363 | 20.90% |
| WMT230324C00149000 | 2023-03-20 2:56PM EDT | 149.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 56 | 322 | 21.88% |
| WMT230324C00150000 | 2023-03-20 11:03AM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 570 | 24.22% |
| WMT230324C00152500 | 2023-03-20 10:17AM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 245 | 27.34% |
| WMT230324C00155000 | 2023-03-20 9:30AM EDT | 155.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 1 | 677 | 32.03% |
| WMT230324C00157500 | 2023-03-14 10:53AM EDT | 157.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 61 | 41.80% |
| WMT230324C00160000 | 2023-03-17 10:00AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,337 | 41.41% |
| WMT230324C00162500 | 2023-03-09 2:40PM EDT | 162.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 51.95% |
| WMT230324C00165000 | 2023-03-20 1:11PM EDT | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 52.34% |
| WMT230324C00167500 | 2023-03-02 12:44PM EDT | 167.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 57.03% |
| WMT230324C00170000 | 2023-03-02 10:49AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.94% |
| WMT230324C00172500 | 2023-02-21 10:30AM EDT | 172.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 65.63% |
| WMT230324C00180000 | 2023-02-21 11:15AM EDT | 180.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 77.34% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT230324P00085000 | 2023-03-10 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| WMT230324P00090000 | 2023-03-17 2:36PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 743 | 891 | 137.50% |
| WMT230324P00095000 | 2023-03-17 2:35PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 18 | 121.88% |
| WMT230324P00100000 | 2023-03-20 10:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 96.88% |
| WMT230324P00105000 | 2023-03-17 2:35PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 89 | 152 | 93.75% |
| WMT230324P00110000 | 2023-03-16 10:13AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 26 | 71.88% |
| WMT230324P00115000 | 2023-03-17 2:22PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 534 | 64.06% |
| WMT230324P00118000 | 2023-03-16 11:46AM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 420 | 59.38% |
| WMT230324P00119000 | 2023-03-15 3:11PM EDT | 119.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 335 | 57.03% |
| WMT230324P00120000 | 2023-03-20 11:20AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 580 | 51.56% |
| WMT230324P00121000 | 2023-03-20 9:33AM EDT | 121.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 31 | 51.56% |
| WMT230324P00122000 | 2023-03-14 2:07PM EDT | 122.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 3 | 53.52% |
| WMT230324P00123000 | 2023-03-17 1:19PM EDT | 123.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 48.44% |
| WMT230324P00124000 | 2023-03-20 10:59AM EDT | 124.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 7 | 48.44% |
| WMT230324P00125000 | 2023-03-20 12:40PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 33 | 253 | 45.70% |
| WMT230324P00126000 | 2023-03-20 10:41AM EDT | 126.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1 | 201 | 42.97% |
| WMT230324P00127000 | 2023-03-17 1:05PM EDT | 127.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 1 | 39 | 40.23% |
| WMT230324P00128000 | 2023-03-20 12:58PM EDT | 128.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 74 | 551 | 39.26% |
| WMT230324P00129000 | 2023-03-20 1:11PM EDT | 129.00 | 0.03 | 0.04 | 0.05 | -0.09 | -75.00% | 16 | 68 | 37.70% |
| WMT230324P00130000 | 2023-03-20 2:42PM EDT | 130.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 100 | 396 | 35.94% |
| WMT230324P00131000 | 2023-03-20 2:28PM EDT | 131.00 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 147 | 229 | 33.99% |
| WMT230324P00132000 | 2023-03-20 2:32PM EDT | 132.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 108 | 372 | 32.52% |
| WMT230324P00133000 | 2023-03-20 2:42PM EDT | 133.00 | 0.11 | 0.10 | 0.11 | -0.19 | -63.33% | 86 | 458 | 30.66% |
| WMT230324P00134000 | 2023-03-20 2:24PM EDT | 134.00 | 0.14 | 0.13 | 0.14 | -0.21 | -60.00% | 82 | 465 | 29.00% |
| WMT230324P00135000 | 2023-03-20 2:42PM EDT | 135.00 | 0.20 | 0.18 | 0.20 | -0.31 | -60.78% | 327 | 1,019 | 28.03% |
| WMT230324P00136000 | 2023-03-20 2:26PM EDT | 136.00 | 0.28 | 0.26 | 0.27 | -0.40 | -58.82% | 147 | 1,695 | 26.66% |
| WMT230324P00137000 | 2023-03-20 2:57PM EDT | 137.00 | 0.37 | 0.37 | 0.38 | -0.48 | -56.47% | 628 | 1,055 | 25.54% |
| WMT230324P00138000 | 2023-03-20 2:58PM EDT | 138.00 | 0.53 | 0.53 | 0.54 | -0.54 | -50.47% | 390 | 698 | 24.59% |
| WMT230324P00139000 | 2023-03-20 2:58PM EDT | 139.00 | 0.76 | 0.75 | 0.77 | -0.69 | -47.59% | 1,652 | 723 | 23.78% |
| WMT230324P00140000 | 2023-03-20 2:45PM EDT | 140.00 | 1.14 | 1.06 | 1.09 | -0.96 | -45.71% | 1,091 | 1,262 | 23.15% |
| WMT230324P00141000 | 2023-03-20 2:53PM EDT | 141.00 | 1.53 | 1.47 | 1.51 | -1.21 | -44.16% | 472 | 628 | 22.56% |
| WMT230324P00142000 | 2023-03-20 2:57PM EDT | 142.00 | 2.07 | 2.03 | 2.08 | -1.48 | -41.69% | 133 | 145 | 22.66% |
| WMT230324P00143000 | 2023-03-20 2:31PM EDT | 143.00 | 2.88 | 2.69 | 2.78 | -1.87 | -39.37% | 81 | 248 | 23.29% |
| WMT230324P00144000 | 2023-03-20 12:40PM EDT | 144.00 | 3.90 | 3.45 | 3.60 | -1.25 | -24.27% | 35 | 37 | 24.71% |
| WMT230324P00145000 | 2023-03-20 2:50PM EDT | 145.00 | 4.50 | 4.35 | 4.50 | -2.45 | -35.25% | 82 | 79 | 26.86% |
| WMT230324P00146000 | 2023-03-20 9:34AM EDT | 146.00 | 5.05 | 5.25 | 5.45 | -3.65 | -41.95% | 1 | 6 | 29.59% |
| WMT230324P00147000 | 2023-03-15 1:27PM EDT | 147.00 | 8.85 | 6.30 | 6.50 | 0.00 | - | 2 | 52 | 34.57% |
| WMT230324P00148000 | 2023-03-16 10:32AM EDT | 148.00 | 9.45 | 7.25 | 7.50 | 0.00 | - | 1 | 0 | 38.18% |
| WMT230324P00149000 | 2023-02-21 3:19PM EDT | 149.00 | 4.20 | 8.25 | 8.50 | 0.00 | - | - | 0 | 41.70% |
| WMT230324P00150000 | 2023-03-17 1:06PM EDT | 150.00 | 11.71 | 9.25 | 9.50 | 0.00 | - | 8 | 5 | 45.12% |
| WMT230324P00152500 | 2023-03-17 9:30AM EDT | 152.50 | 14.80 | 11.75 | 12.00 | 0.00 | - | 2 | 4 | 53.27% |
| WMT230324P00155000 | 2023-03-16 12:50PM EDT | 155.00 | 15.55 | 14.25 | 14.55 | 0.00 | - | 2 | 3 | 57.32% |
| WMT230324P00157500 | 2023-03-13 12:00PM EDT | 157.50 | 19.75 | 16.75 | 17.00 | 0.00 | - | - | 7 | 63.33% |
| WMT230324P00160000 | 2023-03-16 3:15PM EDT | 160.00 | 21.30 | 19.25 | 19.45 | 0.00 | - | 18 | 16 | 68.85% |
| WMT230324P00162500 | 2023-03-16 3:18PM EDT | 162.50 | 24.00 | 21.75 | 22.00 | 0.00 | - | 19 | 11 | 76.56% |
| WMT230324P00165000 | 2023-03-16 3:18PM EDT | 165.00 | 26.30 | 24.30 | 24.50 | 0.00 | - | - | 2 | 84.18% |
| WMT230324P00167500 | 2023-03-13 10:37AM EDT | 167.50 | 29.95 | 26.75 | 27.00 | 0.00 | - | - | 0 | 89.06% |
| WMT230324P00170000 | 2023-03-07 2:57PM EDT | 170.00 | 31.20 | 29.30 | 29.50 | 0.00 | - | 4 | 1 | 96.39% |
| WMT230324P00185000 | 2023-03-10 4:25PM EDT | 185.00 | 48.40 | 44.25 | 44.50 | 0.00 | - | - | 0 | 127.54% |
| WMT230324P00195000 | 2023-03-08 12:48PM EDT | 195.00 | 56.85 | 54.15 | 54.50 | 0.00 | - | - | 0 | 142.97% |
| WMT230324P00200000 | 2023-03-07 2:57PM EDT | 200.00 | 61.15 | 59.15 | 59.55 | 0.00 | - | - | 0 | 154.10% |
© 2023 Yahoo. Tutti i diritti riservati.
