Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
140,95+1,55 (+1,11%)
Al 03:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230324C001050002023-03-06 2:16PM EDT105.0035.6335.5035.850.00-100.00%
WMT230324C001100002023-03-08 11:53AM EDT110.0028.4530.5030.800.00--00.00%
WMT230324C001150002023-03-13 3:50PM EDT115.0022.7525.4025.850.00-200.00%
WMT230324C001170002023-03-13 10:38AM EDT117.0020.7523.6023.900.00--00.00%
WMT230324C001200002023-03-15 2:25PM EDT120.0019.2520.6020.800.00-1500.00%
WMT230324C001210002023-03-13 9:46AM EDT121.0016.7519.6519.850.00--00.00%
WMT230324C001220002023-03-16 12:50PM EDT122.0017.6018.6018.850.00--10.00%
WMT230324C001240002023-03-13 10:07AM EDT124.0013.6516.6016.900.00--00.00%
WMT230324C001250002023-03-07 11:21AM EDT125.0015.6515.6515.850.00-100.00%
WMT230324C001270002023-03-16 12:12PM EDT127.0011.1013.6013.850.00-550.00%
WMT230324C001280002023-03-14 9:56AM EDT128.009.6512.6512.900.00-300.00%
WMT230324C001290002023-03-14 12:40PM EDT129.008.4511.6511.900.00-100.00%
WMT230324C001300002023-03-20 9:36AM EDT130.0011.1010.7010.85+2.60+30.59%130.00%
WMT230324C001310002023-03-15 3:31PM EDT131.008.659.709.900.00-200.00%
WMT230324C001320002023-03-15 2:27PM EDT132.007.658.708.900.00-13230.00%
WMT230324C001330002023-03-16 11:08AM EDT133.006.657.707.900.00-5560.00%
WMT230324C001340002023-03-17 10:44AM EDT134.004.546.757.000.00-321023.63%
WMT230324C001350002023-03-20 1:06PM EDT135.006.225.856.00+1.48+31.22%4114120.70%
WMT230324C001360002023-03-20 12:55PM EDT136.004.944.905.05+1.69+52.00%7412620.51%
WMT230324C001370002023-03-20 2:53PM EDT137.004.084.054.20+1.02+33.33%701,03022.17%
WMT230324C001380002023-03-20 2:31PM EDT138.003.103.203.30+0.53+20.62%8289020.56%
WMT230324C001390002023-03-20 2:58PM EDT139.002.432.462.51+0.48+24.62%6751,03620.07%
WMT230324C001400002023-03-20 2:59PM EDT140.001.771.801.84+0.39+28.26%4,7111,63319.97%
WMT230324C001410002023-03-20 2:56PM EDT141.001.231.191.22+0.31+33.70%1,3081,19618.90%
WMT230324C001420002023-03-20 2:49PM EDT142.000.720.770.78+0.14+24.14%1,19990418.70%
WMT230324C001430002023-03-20 2:54PM EDT143.000.450.430.47+0.11+32.35%94949618.60%
WMT230324C001440002023-03-20 2:52PM EDT144.000.240.250.27+0.02+9.09%77139818.70%
WMT230324C001450002023-03-20 2:56PM EDT145.000.140.130.15+0.02+16.67%62858118.90%
WMT230324C001460002023-03-20 2:55PM EDT146.000.070.060.07-0.01-12.50%17459718.65%
WMT230324C001470002023-03-20 1:11PM EDT147.000.070.040.05+0.02+40.00%10241820.12%
WMT230324C001480002023-03-20 2:24PM EDT148.000.030.020.030.00-14436320.90%
WMT230324C001490002023-03-20 2:56PM EDT149.000.010.010.02-0.01-50.00%5632221.88%
WMT230324C001500002023-03-20 11:03AM EDT150.000.010.010.02-0.01-50.00%1057024.22%
WMT230324C001525002023-03-20 10:17AM EDT152.500.020.000.01+0.01+100.00%224527.34%
WMT230324C001550002023-03-20 9:30AM EDT155.000.060.000.01+0.04+200.00%167732.03%
WMT230324C001575002023-03-14 10:53AM EDT157.500.010.000.030.00-86141.80%
WMT230324C001600002023-03-17 10:00AM EDT160.000.020.000.010.00-11,33741.41%
WMT230324C001625002023-03-09 2:40PM EDT162.500.010.000.030.00-22951.95%
WMT230324C001650002023-03-20 1:11PM EDT165.000.010.000.030.00-12052.34%
WMT230324C001675002023-03-02 12:44PM EDT167.500.010.000.030.00-2857.03%
WMT230324C001700002023-03-02 10:49AM EDT170.000.010.000.030.00-1160.94%
WMT230324C001725002023-02-21 10:30AM EDT172.500.080.000.030.00--165.63%
WMT230324C001800002023-02-21 11:15AM EDT180.000.030.000.030.00--177.34%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT230324P000850002023-03-10 10:30AM EDT85.000.010.000.010.00--1137.50%
WMT230324P000900002023-03-17 2:36PM EDT90.000.010.000.030.00-743891137.50%
WMT230324P000950002023-03-17 2:35PM EDT95.000.010.000.030.00-1718121.88%
WMT230324P001000002023-03-20 10:50AM EDT100.000.010.000.010.00-13296.88%
WMT230324P001050002023-03-17 2:35PM EDT105.000.010.000.030.00-8915293.75%
WMT230324P001100002023-03-16 10:13AM EDT110.000.010.000.010.00-82671.88%
WMT230324P001150002023-03-17 2:22PM EDT115.000.030.000.020.00-253464.06%
WMT230324P001180002023-03-16 11:46AM EDT118.000.020.000.030.00--42059.38%
WMT230324P001190002023-03-15 3:11PM EDT119.000.050.000.030.00--33557.03%
WMT230324P001200002023-03-20 11:20AM EDT120.000.010.000.02-0.02-66.67%358051.56%
WMT230324P001210002023-03-20 9:33AM EDT121.000.020.000.03-0.01-33.33%13151.56%
WMT230324P001220002023-03-14 2:07PM EDT122.000.080.000.030.00--353.52%
WMT230324P001230002023-03-17 1:19PM EDT123.000.050.000.020.00-4548.44%
WMT230324P001240002023-03-20 10:59AM EDT124.000.020.000.03-0.03-60.00%1748.44%
WMT230324P001250002023-03-20 12:40PM EDT125.000.030.010.03-0.03-50.00%3325345.70%
WMT230324P001260002023-03-20 10:41AM EDT126.000.030.020.03-0.05-62.50%120142.97%
WMT230324P001270002023-03-17 1:05PM EDT127.000.040.020.03-0.05-55.56%13940.23%
WMT230324P001280002023-03-20 12:58PM EDT128.000.030.030.04-0.07-70.00%7455139.26%
WMT230324P001290002023-03-20 1:11PM EDT129.000.030.040.05-0.09-75.00%166837.70%
WMT230324P001300002023-03-20 2:42PM EDT130.000.050.050.06-0.10-66.67%10039635.94%
WMT230324P001310002023-03-20 2:28PM EDT131.000.070.060.07-0.13-65.00%14722933.99%
WMT230324P001320002023-03-20 2:32PM EDT132.000.090.080.09-0.12-57.14%10837232.52%
WMT230324P001330002023-03-20 2:42PM EDT133.000.110.100.11-0.19-63.33%8645830.66%
WMT230324P001340002023-03-20 2:24PM EDT134.000.140.130.14-0.21-60.00%8246529.00%
WMT230324P001350002023-03-20 2:42PM EDT135.000.200.180.20-0.31-60.78%3271,01928.03%
WMT230324P001360002023-03-20 2:26PM EDT136.000.280.260.27-0.40-58.82%1471,69526.66%
WMT230324P001370002023-03-20 2:57PM EDT137.000.370.370.38-0.48-56.47%6281,05525.54%
WMT230324P001380002023-03-20 2:58PM EDT138.000.530.530.54-0.54-50.47%39069824.59%
WMT230324P001390002023-03-20 2:58PM EDT139.000.760.750.77-0.69-47.59%1,65272323.78%
WMT230324P001400002023-03-20 2:45PM EDT140.001.141.061.09-0.96-45.71%1,0911,26223.15%
WMT230324P001410002023-03-20 2:53PM EDT141.001.531.471.51-1.21-44.16%47262822.56%
WMT230324P001420002023-03-20 2:57PM EDT142.002.072.032.08-1.48-41.69%13314522.66%
WMT230324P001430002023-03-20 2:31PM EDT143.002.882.692.78-1.87-39.37%8124823.29%
WMT230324P001440002023-03-20 12:40PM EDT144.003.903.453.60-1.25-24.27%353724.71%
WMT230324P001450002023-03-20 2:50PM EDT145.004.504.354.50-2.45-35.25%827926.86%
WMT230324P001460002023-03-20 9:34AM EDT146.005.055.255.45-3.65-41.95%1629.59%
WMT230324P001470002023-03-15 1:27PM EDT147.008.856.306.500.00-25234.57%
WMT230324P001480002023-03-16 10:32AM EDT148.009.457.257.500.00-1038.18%
WMT230324P001490002023-02-21 3:19PM EDT149.004.208.258.500.00--041.70%
WMT230324P001500002023-03-17 1:06PM EDT150.0011.719.259.500.00-8545.12%
WMT230324P001525002023-03-17 9:30AM EDT152.5014.8011.7512.000.00-2453.27%
WMT230324P001550002023-03-16 12:50PM EDT155.0015.5514.2514.550.00-2357.32%
WMT230324P001575002023-03-13 12:00PM EDT157.5019.7516.7517.000.00--763.33%
WMT230324P001600002023-03-16 3:15PM EDT160.0021.3019.2519.450.00-181668.85%
WMT230324P001625002023-03-16 3:18PM EDT162.5024.0021.7522.000.00-191176.56%
WMT230324P001650002023-03-16 3:18PM EDT165.0026.3024.3024.500.00--284.18%
WMT230324P001675002023-03-13 10:37AM EDT167.5029.9526.7527.000.00--089.06%
WMT230324P001700002023-03-07 2:57PM EDT170.0031.2029.3029.500.00-4196.39%
WMT230324P001850002023-03-10 4:25PM EDT185.0048.4044.2544.500.00--0127.54%
WMT230324P001950002023-03-08 12:48PM EDT195.0056.8554.1554.500.00--0142.97%
WMT230324P002000002023-03-07 2:57PM EDT200.0061.1559.1559.550.00--0154.10%