Italia markets open in 1 hour 23 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.296,58 +916,41 (+2,52%) EUR/USD
1,1133 +0,0011 (+0,10%) Bitcoin EUR
55.694,08 +1.490,84 (+2,75%) XRP EUR
0,53 +0,01 (+1,21%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220C00033330 | 2024-02-27 3:28PM EDT | 33.33 | 27.10 | 26.10 | 29.55 | 0.00 | - | 2 | 2 | 0.00% |
| WMT241220C00035000 | 2024-05-16 2:22PM EDT | 35.00 | 29.81 | 30.75 | 34.80 | 0.00 | - | 2 | 12 | 0.00% |
| WMT241220C00036670 | 2024-09-11 3:46PM EDT | 36.67 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00038330 | 2024-09-04 1:36PM EDT | 38.33 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00040000 | 2024-09-13 10:43AM EDT | 40.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00041670 | 2024-09-16 10:09AM EDT | 41.67 | 39.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00043330 | 2024-03-08 4:08PM EDT | 43.33 | 18.14 | 16.60 | 19.75 | 0.00 | - | 3 | 3 | 0.00% |
| WMT241220C00045000 | 2024-08-02 9:49AM EDT | 45.00 | 25.80 | 32.40 | 35.15 | 0.00 | - | 1 | 19 | 85.06% |
| WMT241220C00046670 | 2024-05-08 3:13PM EDT | 46.67 | 15.10 | 19.15 | 21.90 | 0.00 | - | 9 | 10 | 0.00% |
| WMT241220C00048330 | 2024-06-28 2:16PM EDT | 48.33 | 20.27 | 20.00 | 24.25 | 0.00 | - | 3 | 211 | 0.00% |
| WMT241220C00050000 | 2024-08-22 9:54AM EDT | 50.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00051670 | 2024-09-17 12:17PM EDT | 51.67 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT241220C00053330 | 2024-09-17 11:30AM EDT | 53.33 | 27.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMT241220C00055000 | 2024-09-16 3:32PM EDT | 55.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00056670 | 2024-09-18 1:41PM EDT | 56.67 | 23.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241220C00058330 | 2024-09-18 1:07PM EDT | 58.33 | 21.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241220C00060000 | 2024-09-17 1:14PM EDT | 60.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMT241220C00061670 | 2024-09-18 2:48PM EDT | 61.67 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMT241220C00063330 | 2024-09-17 12:09PM EDT | 63.33 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT241220C00065000 | 2024-09-18 2:03PM EDT | 65.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WMT241220C00066670 | 2024-09-18 2:35PM EDT | 66.67 | 13.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMT241220C00070000 | 2024-09-18 3:31PM EDT | 70.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| WMT241220C00073330 | 2024-09-18 3:06PM EDT | 73.33 | 7.67 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| WMT241220C00075000 | 2024-09-18 3:48PM EDT | 75.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| WMT241220C00076670 | 2024-09-18 3:37PM EDT | 76.67 | 5.29 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| WMT241220C00080000 | 2024-09-18 3:56PM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 0.78% |
| WMT241220C00083330 | 2024-09-18 3:43PM EDT | 83.33 | 1.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| WMT241220C00085000 | 2024-09-18 3:51PM EDT | 85.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| WMT241220C00086670 | 2024-09-18 3:50PM EDT | 86.67 | 1.06 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 3.13% |
| WMT241220C00090000 | 2024-09-18 3:34PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| WMT241220C00095000 | 2024-09-18 3:19PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| WMT241220C00100000 | 2024-09-18 3:56PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| WMT241220C00105000 | 2024-09-18 1:39PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| WMT241220C00110000 | 2024-09-18 9:30AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMT241220C00135000 | 2024-02-13 2:34PM EDT | 135.00 | 40.48 | 43.50 | 48.50 | 0.00 | - | 1 | 2 | 389.17% |
| WMT241220C00145000 | 2024-02-23 2:12PM EDT | 145.00 | 37.20 | 36.05 | 38.45 | +0.58 | +1.58% | 12 | 65 | 331.75% |
| WMT241220C00150000 | 2024-02-23 1:46PM EDT | 150.00 | 33.00 | 30.75 | 34.40 | +2.00 | +6.45% | 6 | 253 | 303.75% |
| WMT241220C00155000 | 2024-02-23 3:31PM EDT | 155.00 | 28.70 | 27.15 | 30.60 | +1.35 | +4.94% | 10 | 71 | 283.31% |
| WMT241220C00160000 | 2024-02-23 1:34PM EDT | 160.00 | 24.95 | 22.75 | 26.15 | +1.01 | +4.22% | 12 | 173 | 258.79% |
| WMT241220C00165000 | 2024-02-23 4:12PM EDT | 165.00 | 21.54 | 19.55 | 23.25 | -0.04 | -0.19% | 32 | 371 | 243.19% |
| WMT241220C00170000 | 2024-02-23 4:46PM EDT | 170.00 | 17.95 | 16.85 | 19.00 | +1.17 | +6.97% | 32 | 466 | 224.77% |
| WMT241220C00175000 | 2024-02-23 11:43AM EDT | 175.00 | 15.85 | 12.80 | 16.85 | +1.57 | +10.99% | 15 | 874 | 208.30% |
| WMT241220C00180000 | 2024-02-23 4:39PM EDT | 180.00 | 11.90 | 11.35 | 13.00 | +0.29 | +2.50% | 30 | 360 | 194.08% |
| WMT241220C00185000 | 2024-02-23 1:24PM EDT | 185.00 | 9.40 | 9.10 | 9.55 | -0.68 | -6.75% | 4 | 145 | 177.45% |
| WMT241220C00190000 | 2024-02-23 3:41PM EDT | 190.00 | 7.26 | 7.10 | 7.50 | +0.64 | +9.67% | 6 | 166 | 165.31% |
| WMT241220C00195000 | 2024-02-23 1:24PM EDT | 195.00 | 5.63 | 5.45 | 5.80 | +0.59 | +11.71% | 10 | 138 | 154.52% |
| WMT241220C00200000 | 2024-02-23 4:49PM EDT | 200.00 | 4.27 | 4.05 | 4.45 | +0.12 | +2.89% | 85 | 85 | 144.75% |
| WMT241220C00210000 | 2024-02-23 4:53PM EDT | 210.00 | 2.46 | 2.21 | 2.54 | +0.32 | +14.95% | 2 | 44 | 129.18% |
| WMT241220C00220000 | 2024-02-23 3:26PM EDT | 220.00 | 1.36 | 1.29 | 1.40 | +0.11 | +8.80% | 7 | 92 | 118.31% |
| WMT241220C00230000 | 2024-02-23 1:04PM EDT | 230.00 | 0.82 | 0.71 | 0.82 | -0.15 | -15.46% | 1 | 18 | 110.25% |
| WMT241220C00240000 | 2024-02-15 10:46AM EDT | 240.00 | 0.32 | 0.43 | 0.51 | 0.00 | - | 10 | 398 | 105.18% |
| WMT241220C00250000 | 2024-02-20 1:47PM EDT | 250.00 | 0.30 | 0.26 | 0.33 | 0.00 | - | 1 | 1,447 | 101.32% |
| WMT241220C00260000 | 2024-02-23 10:30AM EDT | 260.00 | 0.20 | 0.14 | 0.23 | +0.01 | +5.26% | 2 | 1 | 98.05% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT241220P00028330 | 2024-09-18 2:07PM EDT | 28.33 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMT241220P00030000 | 2024-04-08 11:42AM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 10 | 72 | 89.65% |
| WMT241220P00031670 | 2024-05-29 11:48AM EDT | 31.67 | 0.08 | 0.01 | 0.19 | 0.00 | - | 10 | 35 | 82.42% |
| WMT241220P00033330 | 2024-06-26 10:18AM EDT | 33.33 | 0.01 | 0.01 | 0.76 | 0.00 | - | 7 | 10 | 97.07% |
| WMT241220P00035000 | 2024-09-10 10:02AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WMT241220P00036670 | 2024-06-04 9:30AM EDT | 36.67 | 0.05 | 0.01 | 0.43 | 0.00 | - | 7 | 52 | 79.10% |
| WMT241220P00038330 | 2024-08-05 10:02AM EDT | 38.33 | 0.20 | 0.00 | 0.49 | 0.00 | - | 27 | 53 | 76.37% |
| WMT241220P00040000 | 2024-08-15 3:09PM EDT | 40.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 6 | 217 | 70.12% |
| WMT241220P00041670 | 2024-05-15 9:42AM EDT | 41.67 | 0.13 | 0.06 | 0.09 | 0.00 | - | 200 | 337 | 57.03% |
| WMT241220P00043330 | 2024-08-05 9:57AM EDT | 43.33 | 0.20 | 0.02 | 1.30 | 0.00 | - | 29 | 110 | 78.91% |
| WMT241220P00045000 | 2024-09-13 9:47AM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT241220P00046670 | 2024-09-13 3:55PM EDT | 46.67 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241220P00048330 | 2024-09-06 11:20AM EDT | 48.33 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMT241220P00050000 | 2024-09-18 11:15AM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMT241220P00051670 | 2024-08-29 3:22PM EDT | 51.67 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| WMT241220P00053330 | 2024-09-11 2:04PM EDT | 53.33 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMT241220P00055000 | 2024-09-13 1:01PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| WMT241220P00056670 | 2024-09-18 2:39PM EDT | 56.67 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WMT241220P00058330 | 2024-09-17 12:39PM EDT | 58.33 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT241220P00060000 | 2024-09-18 3:13PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| WMT241220P00061670 | 2024-09-18 2:39PM EDT | 61.67 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT241220P00063330 | 2024-09-16 10:50AM EDT | 63.33 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMT241220P00065000 | 2024-09-18 3:53PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| WMT241220P00066670 | 2024-09-18 10:16AM EDT | 66.67 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WMT241220P00070000 | 2024-09-18 3:50PM EDT | 70.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| WMT241220P00073330 | 2024-09-18 3:37PM EDT | 73.33 | 1.24 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| WMT241220P00075000 | 2024-09-18 3:42PM EDT | 75.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 3.13% |
| WMT241220P00076670 | 2024-09-18 3:28PM EDT | 76.67 | 2.08 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| WMT241220P00080000 | 2024-09-18 3:58PM EDT | 80.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| WMT241220P00083330 | 2024-09-17 1:55PM EDT | 83.33 | 5.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WMT241220P00085000 | 2024-09-18 3:37PM EDT | 85.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| WMT241220P00086670 | 2024-09-18 9:33AM EDT | 86.67 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WMT241220P00090000 | 2024-09-18 3:46PM EDT | 90.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| WMT241220P00095000 | 2024-09-09 3:23PM EDT | 95.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMT241220P00100000 | 2024-09-03 10:08AM EDT | 100.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMT241220P00105000 | 2024-02-20 10:34AM EDT | 105.00 | 0.40 | 0.33 | 0.42 | 0.00 | - | 100 | 103 | 0.00% |
| WMT241220P00110000 | 2024-02-21 3:39PM EDT | 110.00 | 0.54 | 0.42 | 0.51 | 0.00 | - | 1 | 8 | 0.00% |
| WMT241220P00115000 | 2024-02-16 11:55AM EDT | 115.00 | 0.78 | 0.53 | 0.63 | 0.00 | - | 2 | 13 | 0.00% |
| WMT241220P00120000 | 2024-02-23 2:24PM EDT | 120.00 | 0.72 | 0.67 | 0.78 | -0.12 | -14.29% | 19 | 41 | 0.00% |
| WMT241220P00125000 | 2024-02-22 10:30AM EDT | 125.00 | 1.02 | 0.85 | 0.96 | 0.00 | - | 4 | 47 | 0.00% |
| WMT241220P00130000 | 2024-02-23 3:41PM EDT | 130.00 | 1.13 | 1.07 | 1.25 | -0.09 | -7.38% | 4 | 29 | 0.00% |
| WMT241220P00135000 | 2024-02-23 10:52AM EDT | 135.00 | 1.40 | 1.36 | 1.49 | -0.19 | -11.95% | 1 | 21 | 0.00% |
| WMT241220P00140000 | 2024-02-21 11:25AM EDT | 140.00 | 1.96 | 1.72 | 1.93 | 0.00 | - | 1 | 114 | 0.00% |
| WMT241220P00145000 | 2024-02-22 10:30AM EDT | 145.00 | 2.51 | 2.19 | 2.32 | 0.00 | - | 20 | 69 | 0.00% |
| WMT241220P00150000 | 2024-02-22 4:04PM EDT | 150.00 | 2.94 | 2.70 | 2.92 | 0.00 | - | 6 | 79 | 0.00% |
| WMT241220P00155000 | 2024-02-21 3:37PM EDT | 155.00 | 4.15 | 3.50 | 3.75 | 0.00 | - | 102 | 174 | 0.00% |
| WMT241220P00160000 | 2024-02-23 3:59PM EDT | 160.00 | 4.53 | 4.35 | 4.70 | -0.12 | -2.58% | 2 | 1,496 | 0.00% |
| WMT241220P00165000 | 2024-02-23 2:16PM EDT | 165.00 | 5.70 | 5.60 | 5.95 | -0.40 | -6.56% | 1 | 301 | 0.00% |
| WMT241220P00170000 | 2024-02-23 12:13PM EDT | 170.00 | 6.90 | 7.05 | 7.45 | -0.45 | -6.12% | 10 | 222 | 0.00% |
| WMT241220P00175000 | 2024-02-21 2:24PM EDT | 175.00 | 9.90 | 8.85 | 9.20 | 0.00 | - | 6 | 302 | 0.00% |
| WMT241220P00180000 | 2024-02-23 3:17PM EDT | 180.00 | 11.35 | 11.05 | 11.55 | +1.95 | +20.74% | 25 | 6 | 0.00% |
| WMT241220P00185000 | 2024-02-22 2:49PM EDT | 185.00 | 14.62 | 12.25 | 15.10 | 0.00 | - | 10 | 19 | 0.00% |
| WMT241220P00190000 | 2024-02-22 2:49PM EDT | 190.00 | 17.71 | 15.40 | 19.10 | 0.00 | - | 10 | 10 | 0.00% |
| WMT241220P00195000 | 2024-02-14 12:49PM EDT | 195.00 | 27.65 | 18.35 | 22.95 | 0.00 | - | 12 | 6 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.