Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
175,56+0,15 (+0,09%)
Alla chiusura: 04:00PM EST
176,30 +0,74 (+0,42%)
Dopo ore: 07:23PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240301C001000002024-02-21 12:37PM EST100.0073.7473.6578.000.00-12197.85%
WMT240301C001200002024-02-14 3:51PM EST120.0048.9053.6058.000.00-42137.89%
WMT240301C001300002024-02-22 9:32AM EST130.0043.8043.6048.000.00-89112.40%
WMT240301C001400002024-02-02 2:37PM EST140.0030.9733.5538.000.00-1186.62%
WMT240301C001450002024-02-12 11:18AM EST145.0025.2529.0033.000.00-1186.23%
WMT240301C001500002024-02-23 3:09PM EST150.0026.2024.4028.00+1.30+5.22%22580.32%
WMT240301C001525002024-02-16 2:38PM EST152.5019.3521.3025.500.00-7763.77%
WMT240301C001550002024-02-23 3:50PM EST155.0021.0019.4522.50+0.48+2.34%104360.40%
WMT240301C001575002024-02-23 3:08PM EST157.5018.7516.3520.50+1.37+7.88%242052.64%
WMT240301C001600002024-02-23 3:32PM EST160.0016.3014.0018.00+0.79+5.09%87985.33%
WMT240301C001625002024-02-23 11:25AM EST162.5013.8512.1015.05+1.71+14.09%52770.22%
WMT240301C001650002024-02-23 3:57PM EST165.0011.359.0012.00+0.80+7.58%8751153.83%
WMT240301C001675002024-02-23 2:16PM EST167.508.176.3510.65+0.67+8.93%4269660.62%
WMT240301C001700002024-02-23 3:59PM EST170.006.065.506.20+0.31+5.39%1401,46426.12%
WMT240301C001725002024-02-23 3:51PM EST172.504.203.503.75+0.70+20.00%38767418.99%
WMT240301C001750002024-02-23 3:59PM EST175.001.891.781.91+0.06+3.28%3,1192,81516.68%
WMT240301C001775002024-02-23 3:59PM EST177.500.740.720.79-0.04-5.13%15,6891,88716.14%
WMT240301C001800002024-02-23 3:59PM EST180.000.290.250.31-0.03-9.38%8,4916,10116.99%
WMT240301C001825002024-02-23 3:59PM EST182.500.130.110.130.00-3,0922,42118.46%
WMT240301C001850002024-02-23 3:59PM EST185.000.060.050.06-0.01-14.29%6482,05120.22%
WMT240301C001875002024-02-23 3:48PM EST187.500.040.020.040.00-14373922.85%
WMT240301C001900002024-02-23 3:46PM EST190.000.030.010.040.00-1901,29126.76%
WMT240301C001925002024-02-23 1:47PM EST192.500.020.000.230.00-6522041.02%
WMT240301C001950002024-02-23 3:58PM EST195.000.060.010.02+0.03+100.00%5097831.25%
WMT240301C001975002024-02-23 10:26AM EST197.500.020.000.02-0.07-77.78%16234.38%
WMT240301C002000002024-02-23 3:17PM EST200.000.020.000.05+0.01+100.00%141,20342.38%
WMT240301C002050002024-02-22 3:59PM EST205.000.010.000.030.00-889846.09%
WMT240301C002100002024-02-23 10:14AM EST210.000.720.000.23+0.70+3,500.00%122562.31%
WMT240301C002150002024-02-16 3:42PM EST215.000.030.000.100.00-303761.72%
WMT240301C002200002024-02-20 9:30AM EST220.000.030.000.170.00-11372.66%
WMT240301C002250002024-01-31 2:54PM EST225.000.110.000.230.00--182.03%
WMT240301C002300002024-01-31 2:54PM EST230.000.110.000.230.00--188.09%
WMT240301C002400002024-02-20 3:31PM EST240.000.080.000.230.00--199.61%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240301P000850002024-02-01 2:47PM EST85.000.070.000.010.00--10162.50%
WMT240301P000900002024-02-23 10:29AM EST90.000.010.000.010.00-3273150.00%
WMT240301P001000002024-01-25 9:35AM EST100.000.040.000.230.00-22176.17%
WMT240301P001050002024-02-07 2:28PM EST105.000.010.000.230.00-3040162.11%
WMT240301P001100002024-02-02 2:40PM EST110.000.010.000.230.00-49148.83%
WMT240301P001150002024-02-22 1:44PM EST115.000.020.000.230.00-23136.13%
WMT240301P001250002024-02-07 12:09PM EST125.000.010.000.150.00--102105.86%
WMT240301P001300002024-02-20 10:28AM EST130.000.060.000.100.00-151290.23%
WMT240301P001350002024-02-15 10:06AM EST135.000.050.000.230.00-277789.26%
WMT240301P001400002024-02-21 11:26AM EST140.000.010.000.070.00-1011267.19%
WMT240301P001450002024-02-23 9:42AM EST145.000.010.010.020.00-1117252.34%
WMT240301P001500002024-02-23 2:57PM EST150.000.020.000.020.00-1952045.31%
WMT240301P001525002024-02-22 3:34PM EST152.500.010.000.240.00-36152.54%
WMT240301P001550002024-02-23 12:54PM EST155.000.010.000.070.00-2185943.56%
WMT240301P001575002024-02-23 2:00PM EST157.500.020.000.04-0.01-33.33%4621935.55%
WMT240301P001600002024-02-23 3:47PM EST160.000.040.010.040.00-24464831.06%
WMT240301P001625002024-02-23 3:58PM EST162.500.040.030.040.00-1519326.56%
WMT240301P001650002024-02-23 3:58PM EST165.000.040.030.06-0.04-50.00%40088123.44%
WMT240301P001675002024-02-23 3:53PM EST167.500.070.060.10-0.04-36.36%23436520.51%
WMT240301P001700002024-02-23 3:59PM EST170.000.130.120.15-0.09-40.91%5771,39416.70%
WMT240301P001725002024-02-23 3:59PM EST172.500.310.330.40-0.19-38.00%1,7381,00614.99%
WMT240301P001750002024-02-23 3:59PM EST175.001.060.981.07-0.20-15.87%3,6671,74413.75%
WMT240301P001775002024-02-23 3:58PM EST177.502.372.392.56-0.38-13.82%61778614.14%
WMT240301P001800002024-02-23 3:55PM EST180.004.403.955.00-0.41-8.52%7454121.00%
WMT240301P001825002024-02-22 10:32AM EST182.508.454.658.950.00-49647.39%
WMT240301P001850002024-02-21 3:38PM EST185.0011.607.1011.350.00-181553.83%
WMT240301P001875002024-02-23 10:29AM EST187.509.9210.1514.00-3.58-26.52%5162.99%
WMT240301P001925002024-02-20 9:44AM EST192.5012.7015.1518.200.00--064.04%
WMT240301P001950002024-02-02 2:02PM EST195.0024.6517.0021.500.00-1182.69%
WMT240301P001975002024-02-20 11:03AM EST197.5020.0519.5023.800.00--185.60%
WMT240301P002000002024-02-01 1:29PM EST200.0032.3223.6525.700.00--054.20%
WMT240301P002200002024-02-13 10:45AM EST220.0050.5842.0046.450.00--0134.72%
WMT240301P002300002024-02-12 10:12AM EST230.0060.2552.0056.350.00--0150.39%