Italia markets closed

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210312C001050002021-03-01 9:37AM EST105.0027.3521.8024.350.00-1294.92%
WMT210312C001070002021-03-04 10:12AM EST107.0021.9019.7022.450.00--187.30%
WMT210312C001100002021-03-03 11:57AM EST110.0018.5517.6018.150.00-320281.05%
WMT210312C001120002021-03-05 2:08PM EST112.0017.0014.6017.950.00-2079.98%
WMT210312C001150002021-03-05 1:02PM EST115.0013.6012.6013.40+0.10+0.74%41851.95%
WMT210312C001200002021-03-08 1:27PM EST120.009.457.858.35-0.15-1.56%4123148.73%
WMT210312C001210002021-03-08 11:22AM EST121.007.796.357.65-0.81-9.42%92052.54%
WMT210312C001220002021-03-05 9:37AM EST122.006.575.307.15+0.63+10.61%101058.98%
WMT210312C001230002021-03-08 3:46PM EST123.005.654.905.25-0.70-11.02%91932.18%
WMT210312C001240002021-03-08 3:17PM EST124.004.554.104.35-0.20-4.21%342530.18%
WMT210312C001250002021-03-08 1:11PM EST125.004.453.303.55-0.15-3.26%428329.54%
WMT210312C001260002021-03-08 3:50PM EST126.002.772.532.88-0.98-26.13%6017530.13%
WMT210312C001270002021-03-08 3:57PM EST127.001.951.892.06-1.08-35.64%26833026.56%
WMT210312C001280002021-03-08 3:59PM EST128.001.421.351.48-0.89-38.53%1,07696325.78%
WMT210312C001290002021-03-08 3:58PM EST129.001.000.931.03-0.75-42.86%5,0901,18125.44%
WMT210312C001300002021-03-08 3:59PM EST130.000.660.650.72-0.57-46.34%11,1853,19525.83%
WMT210312C001310002021-03-08 3:59PM EST131.000.460.410.48-0.43-48.31%1,7181,16525.98%
WMT210312C001320002021-03-08 3:59PM EST132.000.300.270.31-0.29-49.15%2,0481,65126.17%
WMT210312C001330002021-03-08 3:45PM EST133.000.210.180.21-0.19-47.50%1,1571,81026.95%
WMT210312C001340002021-03-08 3:56PM EST134.000.150.130.16-0.14-48.28%9421,68228.52%
WMT210312C001350002021-03-08 3:49PM EST135.000.110.100.12-0.13-54.17%2,3146,01029.88%
WMT210312C001360002021-03-08 3:52PM EST136.000.070.050.11-0.09-56.25%22580232.42%
WMT210312C001370002021-03-08 3:52PM EST137.000.050.020.07-0.07-58.33%1,22684132.52%
WMT210312C001380002021-03-08 3:26PM EST138.000.040.040.07-0.05-55.56%1611,63635.35%
WMT210312C001390002021-03-08 3:42PM EST139.000.060.040.10-0.03-33.33%12995340.43%
WMT210312C001400002021-03-08 3:37PM EST140.000.040.010.04-0.03-42.86%2601,32837.11%
WMT210312C001410002021-03-08 2:09PM EST141.000.040.010.04-0.03-42.86%2159339.65%
WMT210312C001420002021-03-08 2:20PM EST142.000.020.010.04-0.05-71.43%3357142.19%
WMT210312C001430002021-03-08 11:00AM EST143.000.020.000.06-0.04-66.67%1338947.27%
WMT210312C001440002021-03-08 10:19AM EST144.000.040.010.05-0.03-42.86%810548.44%
WMT210312C001450002021-03-08 1:55PM EST145.000.020.000.03-0.02-50.00%6948547.27%
WMT210312C001460002021-03-08 1:44PM EST146.000.020.010.02-0.02-50.00%3973046.88%
WMT210312C001470002021-03-08 10:06AM EST147.000.010.010.07-0.03-75.00%812153.52%
WMT210312C001480002021-03-08 9:41AM EST148.000.030.000.020.00-29251.17%
WMT210312C001490002021-03-08 1:08PM EST149.000.020.010.02-0.02-50.00%1026851.56%
WMT210312C001500002021-03-08 2:48PM EST150.000.010.000.02-0.02-66.67%91,24251.56%
WMT210312C001525002021-03-08 2:48PM EST152.500.010.010.18-0.01-50.00%767774.22%
WMT210312C001550002021-03-05 3:43PM EST155.000.010.000.060.00-3488768.36%
WMT210312C001575002021-03-05 1:19PM EST157.500.020.000.01-0.01-33.33%208960.94%
WMT210312C001600002021-03-08 11:13AM EST160.000.010.000.020.00-110168.75%
WMT210312C001625002021-03-03 3:44PM EST162.500.030.000.030.00-12176.56%
WMT210312C001650002021-02-25 10:55AM EST165.000.020.000.130.00-37896.09%
WMT210312C001675002021-03-05 10:27AM EST167.500.030.000.030.00-21685.16%
WMT210312C001700002021-03-05 10:27AM EST170.000.030.000.070.00-22497.66%
WMT210312C001750002021-02-23 12:10PM EST175.000.010.000.040.00-1811100.00%
WMT210312C001800002021-02-02 11:09AM EST180.000.230.000.030.00-1200104.69%
WMT210312C001850002021-02-09 12:52PM EST185.000.110.000.020.00-1011107.81%
WMT210312C001900002021-02-22 10:56AM EST190.000.050.000.200.00--5147.66%
WMT210312C001950002021-03-03 3:28PM EST195.000.010.000.470.00-25175.20%
WMT210312C002000002021-02-22 2:41PM EST200.000.010.000.010.00--2121.88%
Opzioni Putper12 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT210312P001050002021-03-08 9:30AM EST105.000.020.000.14-0.02-50.00%1380.08%
WMT210312P001100002021-03-05 3:34PM EST110.000.010.000.020.00-2618153.52%
WMT210312P001120002021-03-05 11:32AM EST112.000.220.000.080.00-1152.34%
WMT210312P001130002021-03-03 10:25AM EST113.000.100.000.050.00--3050.98%
WMT210312P001140002021-03-08 1:40PM EST114.000.030.000.19-0.13-81.25%2153.13%
WMT210312P001150002021-03-08 2:25PM EST115.000.020.010.03-0.05-71.43%26118041.41%
WMT210312P001160002021-03-05 3:29PM EST116.000.060.000.150.00-887850.59%
WMT210312P001170002021-03-08 10:04AM EST117.000.040.000.05-0.08-66.67%27138.48%
WMT210312P001180002021-03-08 1:09PM EST118.000.040.000.06-0.04-50.00%938436.33%
WMT210312P001190002021-03-08 12:04PM EST119.000.070.060.07-0.03-30.00%1315834.18%
WMT210312P001200002021-03-08 1:57PM EST120.000.060.030.18-0.06-50.00%9638837.60%
WMT210312P001210002021-03-08 3:44PM EST121.000.100.030.14-0.04-28.57%14648831.84%
WMT210312P001220002021-03-08 3:50PM EST122.000.140.150.18-0.03-17.65%9234229.88%
WMT210312P001230002021-03-08 3:53PM EST123.000.200.210.26-0.02-9.09%19548528.81%
WMT210312P001240002021-03-08 3:52PM EST124.000.320.310.43+0.02+6.67%17624129.20%
WMT210312P001250002021-03-08 3:55PM EST125.000.490.460.50+0.10+25.64%84086825.88%
WMT210312P001260002021-03-08 3:57PM EST126.000.700.720.78+0.15+27.27%37236626.00%
WMT210312P001270002021-03-08 3:57PM EST127.001.041.021.12+0.25+31.65%67756125.54%
WMT210312P001280002021-03-08 3:27PM EST128.001.411.421.57+0.36+34.29%1,1961,06225.27%
WMT210312P001290002021-03-08 3:29PM EST129.002.102.042.16+0.63+42.86%59786825.61%
WMT210312P001300002021-03-08 3:33PM EST130.002.652.632.85+0.60+29.27%4692,32726.03%
WMT210312P001310002021-03-08 3:17PM EST131.003.453.403.65+0.80+30.19%8391,51327.10%
WMT210312P001320002021-03-08 3:07PM EST132.003.604.204.50+0.30+9.09%12776628.08%
WMT210312P001330002021-03-08 2:47PM EST133.004.455.105.45+0.29+6.97%9247730.81%
WMT210312P001340002021-03-08 2:08PM EST134.004.826.106.35+0.22+4.78%1161,12431.35%
WMT210312P001350002021-03-08 3:38PM EST135.006.827.057.45+0.97+16.58%183,59338.48%
WMT210312P001360002021-03-08 12:20PM EST136.007.918.008.30+1.06+15.47%5150936.13%
WMT210312P001370002021-03-08 3:13PM EST137.008.528.959.70+0.55+6.90%4351453.86%
WMT210312P001380002021-03-08 2:31PM EST138.009.789.6510.35+0.91+10.26%1568844.92%
WMT210312P001390002021-03-08 3:13PM EST139.0010.5210.6011.45+0.53+5.31%1231952.54%
WMT210312P001400002021-03-08 1:05PM EST140.0010.9511.6512.45+0.95+9.50%1054255.81%
WMT210312P001410002021-03-08 12:55PM EST141.0011.9512.7013.40-0.25-2.05%214756.79%
WMT210312P001420002021-03-08 12:32PM EST142.0013.6113.0014.70-0.74-5.16%512971.92%
WMT210312P001430002021-03-08 3:18PM EST143.0014.6313.7516.90-0.65-4.25%49558.89%
WMT210312P001440002021-03-05 2:57PM EST144.0014.5115.6516.25+0.51+3.64%868556.54%
WMT210312P001450002021-03-04 3:03PM EST145.0018.1516.5517.300.00-1824962.89%
WMT210312P001460002021-03-05 3:17PM EST146.0016.8517.5518.30+0.08+0.48%217365.63%
WMT210312P001470002021-03-08 10:16AM EST147.0018.1518.4019.25-0.68-3.61%4045264.45%
WMT210312P001480002021-02-22 10:50AM EST148.0011.2318.4021.550.00-189118.46%
WMT210312P001490002021-03-05 2:21PM EST149.0019.9819.4022.500.00-272120.61%
WMT210312P001500002021-02-23 2:17PM EST150.0014.6020.4023.400.00-1124121.14%
WMT210312P001525002021-03-02 10:14AM EST152.5020.3223.1525.900.00-12129.44%
WMT210312P001600002021-02-16 1:25PM EST160.0015.4530.6033.450.00--0154.35%
WMT210312P001625002021-02-16 12:59PM EST162.5017.9032.9535.850.00--0158.30%
WMT210312P001675002021-02-16 9:45AM EST167.5022.0537.9541.050.00--0179.15%
WMT210312P001700002021-02-16 2:37PM EST170.0024.5040.3043.600.00--0187.70%
WMT210312P001750002021-03-03 9:30AM EST175.0045.9545.0048.900.00-30210.94%