Italia markets open in 39 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
151,65-1,57 (-1,02%)
Alla chiusura: 04:00PM EST
151,91 +0,26 (+0,17%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221209C001100002022-11-21 1:45PM EST110.0041.850.000.000.00--00.00%
WMT221209C001200002022-12-05 12:17PM EST120.0031.560.000.000.00-100.00%
WMT221209C001250002022-12-02 10:45AM EST125.0027.800.000.000.00-100.00%
WMT221209C001280002022-12-02 11:39AM EST128.0024.800.000.000.00-100.00%
WMT221209C001290002022-12-05 2:32PM EST129.0021.800.000.000.00-200.00%
WMT221209C001300002022-11-21 10:10AM EST130.0020.710.000.000.00-100.00%
WMT221209C001310002022-12-01 3:50PM EST131.0022.450.000.000.00-700.00%
WMT221209C001320002022-12-05 11:15AM EST132.0019.600.000.000.00-100.00%
WMT221209C001330002022-11-29 12:37PM EST133.0020.700.000.000.00-200.00%
WMT221209C001340002022-12-05 2:21PM EST134.0016.850.000.000.00-300.00%
WMT221209C001350002022-12-02 3:39PM EST135.0018.200.000.000.00-4400.00%
WMT221209C001360002022-12-05 2:11PM EST136.0015.100.000.000.00-100.00%
WMT221209C001370002022-12-01 3:33PM EST137.0016.200.000.000.00-900.00%
WMT221209C001380002022-12-02 3:58PM EST138.0015.300.000.000.00-400.00%
WMT221209C001390002022-12-05 2:11PM EST139.0012.100.000.000.00-600.00%
WMT221209C001400002022-12-05 12:26PM EST140.0011.570.000.000.00-200.00%
WMT221209C001410002022-12-05 9:54AM EST141.0010.600.000.000.00-200.00%
WMT221209C001420002022-12-05 2:01PM EST142.008.950.000.000.00-1000.00%
WMT221209C001430002022-12-02 3:02PM EST143.009.930.000.000.00-100.00%
WMT221209C001440002022-12-02 1:12PM EST144.008.650.000.000.00-1900.00%
WMT221209C001450002022-12-05 2:44PM EST145.005.700.000.000.00-500.00%
WMT221209C001460002022-12-05 3:24PM EST146.005.070.000.000.00-1100.00%
WMT221209C001470002022-12-05 1:24PM EST147.004.390.000.000.00-200.00%
WMT221209C001480002022-12-05 3:51PM EST148.003.550.000.000.00-1100.00%
WMT221209C001490002022-12-05 3:59PM EST149.002.840.000.000.00-4800.00%
WMT221209C001500002022-12-05 3:55PM EST150.001.980.000.000.00-68600.00%
WMT221209C001525002022-12-05 3:59PM EST152.500.600.000.000.00-4,12001.56%
WMT221209C001550002022-12-05 3:59PM EST155.000.150.000.000.00-3,07106.25%
WMT221209C001575002022-12-05 3:59PM EST157.500.060.000.000.00-1,06106.25%
WMT221209C001600002022-12-05 3:03PM EST160.000.030.000.000.00-109012.50%
WMT221209C001625002022-12-05 3:13PM EST162.500.030.000.000.00-179012.50%
WMT221209C001650002022-12-05 11:54AM EST165.000.010.000.000.00-14025.00%
WMT221209C001675002022-12-05 3:21PM EST167.500.010.000.000.00-33025.00%
WMT221209C001700002022-12-05 10:33AM EST170.000.010.000.000.00-4025.00%
WMT221209C001725002022-11-28 11:07AM EST172.500.020.000.000.00-2025.00%
WMT221209C001750002022-11-23 2:20PM EST175.000.020.000.000.00-10025.00%
WMT221209C001775002022-11-21 10:50AM EST177.500.020.000.000.00--025.00%
WMT221209C001800002022-11-15 3:25PM EST180.000.030.000.000.00-257025.00%
WMT221209C001850002022-11-28 9:30AM EST185.000.010.000.000.00-1050.00%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT221209P000850002022-11-16 10:31AM EST85.000.010.000.000.00--050.00%
WMT221209P000900002022-11-16 10:30AM EST90.000.010.000.000.00--050.00%
WMT221209P001000002022-12-01 12:51PM EST100.000.010.000.000.00--050.00%
WMT221209P001050002022-11-16 12:47PM EST105.000.020.000.000.00-19050.00%
WMT221209P001100002022-11-18 2:24PM EST110.000.010.000.000.00-1050.00%
WMT221209P001150002022-11-28 3:35PM EST115.000.010.000.000.00-8050.00%
WMT221209P001200002022-12-01 3:46PM EST120.000.010.000.000.00-5050.00%
WMT221209P001250002022-12-05 3:03PM EST125.000.010.000.000.00-10050.00%
WMT221209P001280002022-11-28 3:38PM EST128.000.020.000.000.00-1025.00%
WMT221209P001290002022-11-30 3:55PM EST129.000.010.000.000.00-3025.00%
WMT221209P001300002022-12-05 3:03PM EST130.000.010.000.000.00-10025.00%
WMT221209P001310002022-12-05 3:55PM EST131.000.010.000.000.00-2025.00%
WMT221209P001320002022-12-01 1:34PM EST132.000.010.000.000.00-1025.00%
WMT221209P001330002022-12-05 12:00PM EST133.000.010.000.000.00-8025.00%
WMT221209P001340002022-12-01 3:58PM EST134.000.010.000.000.00-1025.00%
WMT221209P001350002022-12-02 3:38PM EST135.000.010.000.000.00-810025.00%
WMT221209P001360002022-12-05 11:49AM EST136.000.020.000.000.00-2025.00%
WMT221209P001370002022-12-02 1:21PM EST137.000.020.000.000.00-1025.00%
WMT221209P001380002022-12-05 12:00PM EST138.000.020.000.000.00-6025.00%
WMT221209P001390002022-12-05 9:44AM EST139.000.020.000.000.00-1025.00%
WMT221209P001400002022-12-05 3:52PM EST140.000.040.000.000.00-555012.50%
WMT221209P001410002022-12-05 3:57PM EST141.000.040.000.000.00-111012.50%
WMT221209P001420002022-12-05 11:09AM EST142.000.040.000.000.00-28012.50%
WMT221209P001430002022-12-05 2:42PM EST143.000.070.000.000.00-21012.50%
WMT221209P001440002022-12-05 3:54PM EST144.000.080.000.000.00-166012.50%
WMT221209P001450002022-12-05 3:58PM EST145.000.100.000.000.00-1,363012.50%
WMT221209P001460002022-12-05 3:41PM EST146.000.200.000.000.00-19506.25%
WMT221209P001470002022-12-05 3:59PM EST147.000.210.000.000.00-78606.25%
WMT221209P001480002022-12-05 3:59PM EST148.000.320.000.000.00-81206.25%
WMT221209P001490002022-12-05 3:55PM EST149.000.510.000.000.00-1,52403.13%
WMT221209P001500002022-12-05 3:59PM EST150.000.730.000.000.00-5,37503.13%
WMT221209P001525002022-12-05 3:59PM EST152.502.000.000.000.00-1,03800.00%
WMT221209P001550002022-12-05 3:52PM EST155.004.400.000.000.00-1700.00%
WMT221209P001575002022-12-05 3:37PM EST157.506.800.000.000.00-300.00%
WMT221209P001600002022-12-02 3:24PM EST160.007.500.000.000.00-200.00%
WMT221209P001625002022-12-01 3:43PM EST162.509.500.000.000.00-1600.00%
WMT221209P001650002022-12-02 11:20AM EST165.0013.050.000.000.00-700.00%
WMT221209P001675002022-12-02 11:34AM EST167.5015.250.000.000.00-100.00%
WMT221209P001700002022-11-29 10:28AM EST170.0017.200.000.000.00--00.00%
WMT221209P001725002022-12-05 9:53AM EST172.5021.000.000.000.00-100.00%
WMT221209P001750002022-12-02 9:43AM EST175.0022.800.000.000.00-1300.00%
WMT221209P001800002022-12-02 10:01AM EST180.0027.450.000.000.00-500.00%
WMT221209P001850002022-12-02 12:44PM EST185.0032.350.000.000.00-1400.00%
WMT221209P001900002022-12-02 9:38AM EST190.0037.850.000.000.00-2500.00%
WMT221209P002000002022-12-02 10:45AM EST200.0047.700.000.000.00-100.00%