Italia markets closed
Dow Jones
31.802,44+306,14(+0,97%)Nasdaq
12.609,16-310,99(-2,41%)Nikkei 225
28.743,25-121,07(-0,42%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
127,88-1,24 (-0,96%)
Alla chiusura: 4:00PM EST
128,15 0,27 (0,21%)
Dopo ore: 4:49PM EST
Opzioni d'acquistoper12 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210312C00105000 | 2021-03-01 9:37AM EST | 105.00 | 27.35 | 21.80 | 24.35 | 0.00 | - | 1 | 2 | 94.92% |
| WMT210312C00107000 | 2021-03-04 10:12AM EST | 107.00 | 21.90 | 19.70 | 22.45 | 0.00 | - | - | 1 | 87.30% |
| WMT210312C00110000 | 2021-03-03 11:57AM EST | 110.00 | 18.55 | 17.60 | 18.15 | 0.00 | - | 3 | 202 | 81.05% |
| WMT210312C00112000 | 2021-03-05 2:08PM EST | 112.00 | 17.00 | 14.60 | 17.95 | 0.00 | - | 2 | 0 | 79.98% |
| WMT210312C00115000 | 2021-03-05 1:02PM EST | 115.00 | 13.60 | 12.60 | 13.40 | +0.10 | +0.74% | 4 | 18 | 51.95% |
| WMT210312C00120000 | 2021-03-08 1:27PM EST | 120.00 | 9.45 | 7.85 | 8.35 | -0.15 | -1.56% | 41 | 231 | 48.73% |
| WMT210312C00121000 | 2021-03-08 11:22AM EST | 121.00 | 7.79 | 6.35 | 7.65 | -0.81 | -9.42% | 9 | 20 | 52.54% |
| WMT210312C00122000 | 2021-03-05 9:37AM EST | 122.00 | 6.57 | 5.30 | 7.15 | +0.63 | +10.61% | 10 | 10 | 58.98% |
| WMT210312C00123000 | 2021-03-08 3:46PM EST | 123.00 | 5.65 | 4.90 | 5.25 | -0.70 | -11.02% | 9 | 19 | 32.18% |
| WMT210312C00124000 | 2021-03-08 3:17PM EST | 124.00 | 4.55 | 4.10 | 4.35 | -0.20 | -4.21% | 34 | 25 | 30.18% |
| WMT210312C00125000 | 2021-03-08 1:11PM EST | 125.00 | 4.45 | 3.30 | 3.55 | -0.15 | -3.26% | 42 | 83 | 29.54% |
| WMT210312C00126000 | 2021-03-08 3:50PM EST | 126.00 | 2.77 | 2.53 | 2.88 | -0.98 | -26.13% | 60 | 175 | 30.13% |
| WMT210312C00127000 | 2021-03-08 3:57PM EST | 127.00 | 1.95 | 1.89 | 2.06 | -1.08 | -35.64% | 268 | 330 | 26.56% |
| WMT210312C00128000 | 2021-03-08 3:59PM EST | 128.00 | 1.42 | 1.35 | 1.48 | -0.89 | -38.53% | 1,076 | 963 | 25.78% |
| WMT210312C00129000 | 2021-03-08 3:58PM EST | 129.00 | 1.00 | 0.93 | 1.03 | -0.75 | -42.86% | 5,090 | 1,181 | 25.44% |
| WMT210312C00130000 | 2021-03-08 3:59PM EST | 130.00 | 0.66 | 0.65 | 0.72 | -0.57 | -46.34% | 11,185 | 3,195 | 25.83% |
| WMT210312C00131000 | 2021-03-08 3:59PM EST | 131.00 | 0.46 | 0.41 | 0.48 | -0.43 | -48.31% | 1,718 | 1,165 | 25.98% |
| WMT210312C00132000 | 2021-03-08 3:59PM EST | 132.00 | 0.30 | 0.27 | 0.31 | -0.29 | -49.15% | 2,048 | 1,651 | 26.17% |
| WMT210312C00133000 | 2021-03-08 3:45PM EST | 133.00 | 0.21 | 0.18 | 0.21 | -0.19 | -47.50% | 1,157 | 1,810 | 26.95% |
| WMT210312C00134000 | 2021-03-08 3:56PM EST | 134.00 | 0.15 | 0.13 | 0.16 | -0.14 | -48.28% | 942 | 1,682 | 28.52% |
| WMT210312C00135000 | 2021-03-08 3:49PM EST | 135.00 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 2,314 | 6,010 | 29.88% |
| WMT210312C00136000 | 2021-03-08 3:52PM EST | 136.00 | 0.07 | 0.05 | 0.11 | -0.09 | -56.25% | 225 | 802 | 32.42% |
| WMT210312C00137000 | 2021-03-08 3:52PM EST | 137.00 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 1,226 | 841 | 32.52% |
| WMT210312C00138000 | 2021-03-08 3:26PM EST | 138.00 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 161 | 1,636 | 35.35% |
| WMT210312C00139000 | 2021-03-08 3:42PM EST | 139.00 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 129 | 953 | 40.43% |
| WMT210312C00140000 | 2021-03-08 3:37PM EST | 140.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 260 | 1,328 | 37.11% |
| WMT210312C00141000 | 2021-03-08 2:09PM EST | 141.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 21 | 593 | 39.65% |
| WMT210312C00142000 | 2021-03-08 2:20PM EST | 142.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 33 | 571 | 42.19% |
| WMT210312C00143000 | 2021-03-08 11:00AM EST | 143.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 13 | 389 | 47.27% |
| WMT210312C00144000 | 2021-03-08 10:19AM EST | 144.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 8 | 105 | 48.44% |
| WMT210312C00145000 | 2021-03-08 1:55PM EST | 145.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 69 | 485 | 47.27% |
| WMT210312C00146000 | 2021-03-08 1:44PM EST | 146.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 39 | 730 | 46.88% |
| WMT210312C00147000 | 2021-03-08 10:06AM EST | 147.00 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 8 | 121 | 53.52% |
| WMT210312C00148000 | 2021-03-08 9:41AM EST | 148.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 92 | 51.17% |
| WMT210312C00149000 | 2021-03-08 1:08PM EST | 149.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 10 | 268 | 51.56% |
| WMT210312C00150000 | 2021-03-08 2:48PM EST | 150.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 9 | 1,242 | 51.56% |
| WMT210312C00152500 | 2021-03-08 2:48PM EST | 152.50 | 0.01 | 0.01 | 0.18 | -0.01 | -50.00% | 7 | 677 | 74.22% |
| WMT210312C00155000 | 2021-03-05 3:43PM EST | 155.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 34 | 887 | 68.36% |
| WMT210312C00157500 | 2021-03-05 1:19PM EST | 157.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 20 | 89 | 60.94% |
| WMT210312C00160000 | 2021-03-08 11:13AM EST | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 68.75% |
| WMT210312C00162500 | 2021-03-03 3:44PM EST | 162.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 76.56% |
| WMT210312C00165000 | 2021-02-25 10:55AM EST | 165.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 78 | 96.09% |
| WMT210312C00167500 | 2021-03-05 10:27AM EST | 167.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 85.16% |
| WMT210312C00170000 | 2021-03-05 10:27AM EST | 170.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 24 | 97.66% |
| WMT210312C00175000 | 2021-02-23 12:10PM EST | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 811 | 100.00% |
| WMT210312C00180000 | 2021-02-02 11:09AM EST | 180.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 120 | 0 | 104.69% |
| WMT210312C00185000 | 2021-02-09 12:52PM EST | 185.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 107.81% |
| WMT210312C00190000 | 2021-02-22 10:56AM EST | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 147.66% |
| WMT210312C00195000 | 2021-03-03 3:28PM EST | 195.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 2 | 5 | 175.20% |
| WMT210312C00200000 | 2021-02-22 2:41PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 121.88% |
Opzioni Putper12 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT210312P00105000 | 2021-03-08 9:30AM EST | 105.00 | 0.02 | 0.00 | 0.14 | -0.02 | -50.00% | 1 | 3 | 80.08% |
| WMT210312P00110000 | 2021-03-05 3:34PM EST | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 181 | 53.52% |
| WMT210312P00112000 | 2021-03-05 11:32AM EST | 112.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 52.34% |
| WMT210312P00113000 | 2021-03-03 10:25AM EST | 113.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 30 | 50.98% |
| WMT210312P00114000 | 2021-03-08 1:40PM EST | 114.00 | 0.03 | 0.00 | 0.19 | -0.13 | -81.25% | 2 | 1 | 53.13% |
| WMT210312P00115000 | 2021-03-08 2:25PM EST | 115.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 261 | 180 | 41.41% |
| WMT210312P00116000 | 2021-03-05 3:29PM EST | 116.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 88 | 78 | 50.59% |
| WMT210312P00117000 | 2021-03-08 10:04AM EST | 117.00 | 0.04 | 0.00 | 0.05 | -0.08 | -66.67% | 27 | 1 | 38.48% |
| WMT210312P00118000 | 2021-03-08 1:09PM EST | 118.00 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 93 | 84 | 36.33% |
| WMT210312P00119000 | 2021-03-08 12:04PM EST | 119.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 13 | 158 | 34.18% |
| WMT210312P00120000 | 2021-03-08 1:57PM EST | 120.00 | 0.06 | 0.03 | 0.18 | -0.06 | -50.00% | 96 | 388 | 37.60% |
| WMT210312P00121000 | 2021-03-08 3:44PM EST | 121.00 | 0.10 | 0.03 | 0.14 | -0.04 | -28.57% | 146 | 488 | 31.84% |
| WMT210312P00122000 | 2021-03-08 3:50PM EST | 122.00 | 0.14 | 0.15 | 0.18 | -0.03 | -17.65% | 92 | 342 | 29.88% |
| WMT210312P00123000 | 2021-03-08 3:53PM EST | 123.00 | 0.20 | 0.21 | 0.26 | -0.02 | -9.09% | 195 | 485 | 28.81% |
| WMT210312P00124000 | 2021-03-08 3:52PM EST | 124.00 | 0.32 | 0.31 | 0.43 | +0.02 | +6.67% | 176 | 241 | 29.20% |
| WMT210312P00125000 | 2021-03-08 3:55PM EST | 125.00 | 0.49 | 0.46 | 0.50 | +0.10 | +25.64% | 840 | 868 | 25.88% |
| WMT210312P00126000 | 2021-03-08 3:57PM EST | 126.00 | 0.70 | 0.72 | 0.78 | +0.15 | +27.27% | 372 | 366 | 26.00% |
| WMT210312P00127000 | 2021-03-08 3:57PM EST | 127.00 | 1.04 | 1.02 | 1.12 | +0.25 | +31.65% | 677 | 561 | 25.54% |
| WMT210312P00128000 | 2021-03-08 3:27PM EST | 128.00 | 1.41 | 1.42 | 1.57 | +0.36 | +34.29% | 1,196 | 1,062 | 25.27% |
| WMT210312P00129000 | 2021-03-08 3:29PM EST | 129.00 | 2.10 | 2.04 | 2.16 | +0.63 | +42.86% | 597 | 868 | 25.61% |
| WMT210312P00130000 | 2021-03-08 3:33PM EST | 130.00 | 2.65 | 2.63 | 2.85 | +0.60 | +29.27% | 469 | 2,327 | 26.03% |
| WMT210312P00131000 | 2021-03-08 3:17PM EST | 131.00 | 3.45 | 3.40 | 3.65 | +0.80 | +30.19% | 839 | 1,513 | 27.10% |
| WMT210312P00132000 | 2021-03-08 3:07PM EST | 132.00 | 3.60 | 4.20 | 4.50 | +0.30 | +9.09% | 127 | 766 | 28.08% |
| WMT210312P00133000 | 2021-03-08 2:47PM EST | 133.00 | 4.45 | 5.10 | 5.45 | +0.29 | +6.97% | 92 | 477 | 30.81% |
| WMT210312P00134000 | 2021-03-08 2:08PM EST | 134.00 | 4.82 | 6.10 | 6.35 | +0.22 | +4.78% | 116 | 1,124 | 31.35% |
| WMT210312P00135000 | 2021-03-08 3:38PM EST | 135.00 | 6.82 | 7.05 | 7.45 | +0.97 | +16.58% | 18 | 3,593 | 38.48% |
| WMT210312P00136000 | 2021-03-08 12:20PM EST | 136.00 | 7.91 | 8.00 | 8.30 | +1.06 | +15.47% | 51 | 509 | 36.13% |
| WMT210312P00137000 | 2021-03-08 3:13PM EST | 137.00 | 8.52 | 8.95 | 9.70 | +0.55 | +6.90% | 43 | 514 | 53.86% |
| WMT210312P00138000 | 2021-03-08 2:31PM EST | 138.00 | 9.78 | 9.65 | 10.35 | +0.91 | +10.26% | 15 | 688 | 44.92% |
| WMT210312P00139000 | 2021-03-08 3:13PM EST | 139.00 | 10.52 | 10.60 | 11.45 | +0.53 | +5.31% | 12 | 319 | 52.54% |
| WMT210312P00140000 | 2021-03-08 1:05PM EST | 140.00 | 10.95 | 11.65 | 12.45 | +0.95 | +9.50% | 10 | 542 | 55.81% |
| WMT210312P00141000 | 2021-03-08 12:55PM EST | 141.00 | 11.95 | 12.70 | 13.40 | -0.25 | -2.05% | 2 | 147 | 56.79% |
| WMT210312P00142000 | 2021-03-08 12:32PM EST | 142.00 | 13.61 | 13.00 | 14.70 | -0.74 | -5.16% | 5 | 129 | 71.92% |
| WMT210312P00143000 | 2021-03-08 3:18PM EST | 143.00 | 14.63 | 13.75 | 16.90 | -0.65 | -4.25% | 4 | 95 | 58.89% |
| WMT210312P00144000 | 2021-03-05 2:57PM EST | 144.00 | 14.51 | 15.65 | 16.25 | +0.51 | +3.64% | 8 | 685 | 56.54% |
| WMT210312P00145000 | 2021-03-04 3:03PM EST | 145.00 | 18.15 | 16.55 | 17.30 | 0.00 | - | 18 | 249 | 62.89% |
| WMT210312P00146000 | 2021-03-05 3:17PM EST | 146.00 | 16.85 | 17.55 | 18.30 | +0.08 | +0.48% | 2 | 173 | 65.63% |
| WMT210312P00147000 | 2021-03-08 10:16AM EST | 147.00 | 18.15 | 18.40 | 19.25 | -0.68 | -3.61% | 40 | 452 | 64.45% |
| WMT210312P00148000 | 2021-02-22 10:50AM EST | 148.00 | 11.23 | 18.40 | 21.55 | 0.00 | - | 1 | 89 | 118.46% |
| WMT210312P00149000 | 2021-03-05 2:21PM EST | 149.00 | 19.98 | 19.40 | 22.50 | 0.00 | - | 2 | 72 | 120.61% |
| WMT210312P00150000 | 2021-02-23 2:17PM EST | 150.00 | 14.60 | 20.40 | 23.40 | 0.00 | - | 11 | 24 | 121.14% |
| WMT210312P00152500 | 2021-03-02 10:14AM EST | 152.50 | 20.32 | 23.15 | 25.90 | 0.00 | - | 1 | 2 | 129.44% |
| WMT210312P00160000 | 2021-02-16 1:25PM EST | 160.00 | 15.45 | 30.60 | 33.45 | 0.00 | - | - | 0 | 154.35% |
| WMT210312P00162500 | 2021-02-16 12:59PM EST | 162.50 | 17.90 | 32.95 | 35.85 | 0.00 | - | - | 0 | 158.30% |
| WMT210312P00167500 | 2021-02-16 9:45AM EST | 167.50 | 22.05 | 37.95 | 41.05 | 0.00 | - | - | 0 | 179.15% |
| WMT210312P00170000 | 2021-02-16 2:37PM EST | 170.00 | 24.50 | 40.30 | 43.60 | 0.00 | - | - | 0 | 187.70% |
| WMT210312P00175000 | 2021-03-03 9:30AM EST | 175.00 | 45.95 | 45.00 | 48.90 | 0.00 | - | 3 | 0 | 210.94% |
© 2021 Verizon Media. Tutti i diritti riservati.
