Italia markets close in 6 hours 59 minutes

Walmart Inc. (WMT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
69,24-0,56 (-0,80%)
Alla chiusura: 04:00PM EDT
69,41 +0,17 (+0,25%)
Preborsa: 04:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240920C000266702024-05-22 3:07PM EDT26.6738.8639.2543.500.00-110153.91%
WMT240920C000283302024-03-25 12:01AM EDT28.3324.5830.2533.800.00---0.00%
WMT240920C000316702024-06-17 3:59PM EDT31.6736.030.000.000.00-100.00%
WMT240920C000333302024-06-05 12:07PM EDT33.3333.4634.8039.050.00-67124.76%
WMT240920C000350002024-03-25 12:01AM EDT35.0016.4523.7527.700.00---0.00%
WMT240920C000366702024-07-12 2:26PM EDT36.6733.260.000.000.00-100.00%
WMT240920C000383302024-04-24 11:39AM EDT38.3321.5025.5029.450.00--180.00%
WMT240920C000400002024-07-05 2:58PM EDT40.0030.070.000.000.00-900.00%
WMT240920C000416702024-07-09 10:22AM EDT41.6728.600.000.000.00-100.00%
WMT240920C000433302024-05-09 2:38PM EDT43.3317.9022.1524.950.00-36810.00%
WMT240920C000450002024-07-09 10:22AM EDT45.0025.250.000.000.00-100.00%
WMT240920C000466702024-07-02 1:44PM EDT46.6721.600.000.000.00-600.00%
WMT240920C000483302024-07-08 9:53AM EDT48.3321.600.000.000.00-100.00%
WMT240920C000500002024-07-12 10:33AM EDT50.0019.850.000.000.00-100.00%
WMT240920C000516702024-07-02 9:48AM EDT51.6716.200.000.000.00-1900.00%
WMT240920C000533302024-06-24 10:47AM EDT53.3316.200.000.000.00-400.00%
WMT240920C000550002024-07-10 10:10AM EDT55.0015.630.000.000.00-100.00%
WMT240920C000566702024-07-05 12:02PM EDT56.6712.900.000.000.00-9000.00%
WMT240920C000583302024-07-10 2:21PM EDT58.3312.500.000.000.00-700.00%
WMT240920C000600002024-07-12 3:50PM EDT60.009.780.000.000.00-1200.00%
WMT240920C000616702024-07-12 2:02PM EDT61.678.700.000.000.00-3900.00%
WMT240920C000633302024-07-12 1:51PM EDT63.337.350.000.000.00-6700.00%
WMT240920C000650002024-07-12 3:58PM EDT65.005.350.000.000.00-9300.00%
WMT240920C000666702024-07-12 3:48PM EDT66.674.300.000.000.00-31100.00%
WMT240920C000700002024-07-12 3:58PM EDT70.002.180.000.000.00-79500.78%
WMT240920C000733302024-07-12 3:49PM EDT73.331.020.000.000.00-11903.13%
WMT240920C000750002024-07-12 3:57PM EDT75.000.640.000.000.00-31206.25%
WMT240920C000766702024-07-12 3:50PM EDT76.670.400.000.000.00-17306.25%
WMT240920C000800002024-07-12 3:45PM EDT80.000.180.000.000.00-6306.25%
WMT240920C000833302024-07-11 2:03PM EDT83.330.090.000.000.00-3012.50%
WMT240920C000850002024-07-11 11:15AM EDT85.000.080.000.000.00-22012.50%
WMT240920C000900002024-07-12 3:27PM EDT90.000.080.000.000.00-14012.50%
WMT240920C000950002024-01-05 1:28PM EDT95.0063.0075.8076.950.00-150.00%
WMT240920C001000002024-02-02 11:52AM EDT100.0070.4075.0079.300.00-140.00%
WMT240920C001050002023-12-08 4:38PM EDT105.0049.3453.8056.200.00--1638.50%
WMT240920C001100002024-02-02 12:14PM EDT110.0060.9565.3069.900.00-161,088.09%
WMT240920C001150002023-12-19 2:01PM EDT115.0044.0048.1052.700.00-16576.07%
WMT240920C001200002024-01-08 10:31AM EDT120.0040.9552.2553.150.00-121615.77%
WMT240920C001250002024-02-02 3:08PM EDT125.0048.3651.0055.500.00-162629.30%
WMT240920C001300002024-02-20 2:37PM EDT130.0048.7546.2550.850.00-2230565.38%
WMT240920C001350002024-02-20 3:57PM EDT135.0044.8641.6046.000.00-288511.21%
WMT240920C001400002024-02-21 2:56PM EDT140.0037.1037.9539.700.00-6103461.60%
WMT240920C001450002024-02-23 11:28AM EDT145.0036.4033.4535.20+3.99+12.31%3327421.59%
WMT240920C001500002024-02-23 10:56AM EDT150.0031.0028.1030.50+1.10+3.68%1392379.82%
WMT240920C001550002024-02-23 3:07PM EDT155.0025.8824.0026.40+0.33+1.29%4564348.32%
WMT240920C001600002024-02-23 1:06PM EDT160.0022.1320.8022.25+0.99+4.68%2527321.28%
WMT240920C001650002024-02-23 12:35PM EDT165.0018.6017.4018.45+0.97+5.50%11427295.07%
WMT240920C001700002024-02-23 3:44PM EDT170.0014.4814.2014.70+0.31+2.19%6607269.54%
WMT240920C001750002024-02-23 1:43PM EDT175.0011.2911.0511.50+0.44+4.06%23799245.58%
WMT240920C001800002024-02-23 3:46PM EDT180.008.588.408.75+0.10+1.18%201,107224.27%
WMT240920C001850002024-02-23 4:47PM EDT185.006.406.156.45+0.18+2.89%34633204.88%
WMT240920C001900002024-02-23 4:49PM EDT190.004.654.354.65+0.25+5.68%105326187.89%
WMT240920C001950002024-02-23 3:11PM EDT195.003.203.053.30+0.11+3.56%14161173.78%
WMT240920C002000002024-02-23 3:21PM EDT200.002.162.092.33+0.01+0.47%99372161.84%
WMT240920C002100002024-02-23 4:34PM EDT210.001.090.961.18+0.20+22.47%2886143.99%
WMT240920C002200002024-02-22 3:22PM EDT220.000.500.440.580.00-317131.06%
WMT240920C002300002024-02-23 11:25AM EDT230.000.300.250.33+0.03+11.11%216124.41%
WMT240920C002400002024-02-23 4:34PM EDT240.000.160.140.21+0.01+6.67%1104119.92%
WMT240920C002500002024-02-22 1:20PM EDT250.000.100.070.140.00-22116.02%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240920P000266702024-05-31 9:54AM EDT26.670.050.000.030.00-61,77481.25%
WMT240920P000283302024-05-07 3:09PM EDT28.330.010.000.070.00-64374783.98%
WMT240920P000300002024-04-26 3:08PM EDT30.000.020.000.100.00-52682.42%
WMT240920P000316702024-05-07 3:09PM EDT31.670.020.000.160.00-103782.42%
WMT240920P000333302024-05-07 3:10PM EDT33.330.050.000.160.00-237277.34%
WMT240920P000350002024-05-17 11:02AM EDT35.000.030.000.080.00-109866.41%
WMT240920P000366702024-05-22 12:20PM EDT36.670.020.002.130.00-12,186112.35%
WMT240920P000383302024-07-08 2:19PM EDT38.330.010.000.000.00-9025.00%
WMT240920P000400002024-07-09 2:41PM EDT40.000.030.000.000.00-3025.00%
WMT240920P000416702024-07-10 3:47PM EDT41.670.080.000.000.00-1025.00%
WMT240920P000433302024-07-10 3:47PM EDT43.330.090.000.000.00-36025.00%
WMT240920P000450002024-07-10 3:47PM EDT45.000.100.000.000.00-2025.00%
WMT240920P000466702024-07-10 3:47PM EDT46.670.100.000.000.00-16025.00%
WMT240920P000483302024-07-12 3:12PM EDT48.330.030.000.000.00-1025.00%
WMT240920P000500002024-07-10 3:47PM EDT50.000.040.000.000.00-91012.50%
WMT240920P000516702024-07-11 12:16PM EDT51.670.060.000.000.00-8012.50%
WMT240920P000533302024-07-12 3:45PM EDT53.330.060.000.000.00-452012.50%
WMT240920P000550002024-07-12 2:16PM EDT55.000.070.000.000.00-16012.50%
WMT240920P000566702024-07-12 2:16PM EDT56.670.090.000.000.00-2012.50%
WMT240920P000583302024-07-12 2:12PM EDT58.330.130.000.000.00-13012.50%
WMT240920P000600002024-07-12 3:05PM EDT60.000.200.000.000.00-18906.25%
WMT240920P000616702024-07-11 3:13PM EDT61.670.300.000.000.00-7506.25%
WMT240920P000633302024-07-12 11:02AM EDT63.330.420.000.000.00-1606.25%
WMT240920P000650002024-07-12 3:50PM EDT65.000.730.000.000.00-8603.13%
WMT240920P000666702024-07-12 3:59PM EDT66.671.150.000.000.00-8903.13%
WMT240920P000700002024-07-12 3:50PM EDT70.002.520.000.000.00-17700.00%
WMT240920P000733302024-07-12 9:30AM EDT73.334.220.000.000.00-800.00%
WMT240920P000750002024-07-12 3:49PM EDT75.006.000.000.000.00-1600.00%
WMT240920P000766702024-06-27 2:43PM EDT76.678.600.000.000.00--00.00%
WMT240920P000800002024-07-12 11:31AM EDT80.009.950.000.000.00-7600.00%
WMT240920P000833302024-07-10 9:35AM EDT83.3313.380.000.000.00-500.00%
WMT240920P000850002024-02-20 11:46AM EDT85.000.0921.5525.400.00-60108.51%
WMT240920P000900002024-02-23 12:23PM EDT90.000.140.060.15+0.04+40.00%290.00%
WMT240920P000950002024-02-16 11:41AM EDT95.000.150.000.350.00-2110.00%
WMT240920P001000002024-02-12 4:30PM EDT100.000.210.000.310.00-1250.00%
WMT240920P001050002024-02-23 2:36PM EDT105.000.160.110.21-0.17-51.52%5140.00%
WMT240920P001100002024-02-22 2:45PM EDT110.000.240.150.240.00-3017000.00%
WMT240920P001150002024-02-22 12:42PM EDT115.000.300.240.320.00-4002500.00%
WMT240920P001200002024-02-22 3:12PM EDT120.000.390.320.370.00-3404660.00%
WMT240920P001250002024-02-22 12:23PM EDT125.000.510.410.470.00-51800.00%
WMT240920P001300002024-02-22 2:45PM EDT130.000.640.540.620.00-19310.00%
WMT240920P001350002024-02-23 3:12PM EDT135.000.790.730.79-0.01-1.25%55640.00%
WMT240920P001400002024-02-23 3:51PM EDT140.001.010.951.10-0.04-3.81%106460.00%
WMT240920P001450002024-02-23 3:00PM EDT145.001.351.271.45-0.07-4.93%112,3180.00%
WMT240920P001500002024-02-23 1:31PM EDT150.001.781.711.80-0.14-7.29%111,0990.00%
WMT240920P001550002024-02-23 4:43PM EDT155.002.362.302.53-0.09-3.67%586510.00%
WMT240920P001600002024-02-23 3:30PM EDT160.003.203.053.25-0.08-2.44%1106960.00%
WMT240920P001650002024-02-23 3:20PM EDT165.004.354.104.400.00-334680.00%
WMT240920P001700002024-02-23 2:45PM EDT170.005.655.505.75-0.30-5.04%653410.00%
WMT240920P001750002024-02-23 1:57PM EDT175.007.457.307.65-0.40-5.10%412690.00%
WMT240920P001800002024-02-23 4:55PM EDT180.009.509.6010.00-0.45-4.52%2362050.00%
WMT240920P001850002024-02-23 4:55PM EDT185.0012.2511.4012.95-0.65-5.04%1470.00%
WMT240920P001900002024-02-20 3:27PM EDT190.0015.4515.6018.000.00--50.00%