Italia markets close in 6 hours 27 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,82-0,21 (-0,30%)
Alla chiusura: 04:00PM EDT
70,95 +0,13 (+0,18%)
Preborsa: 04:57AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240719C000300002024-07-01 11:49AM EDT30.0037.280.000.000.00--00.00%
WMT240719C000350002024-04-22 10:20AM EDT35.0024.6529.9032.000.00-18610.00%
WMT240719C000366702024-04-22 10:20AM EDT36.6723.0028.8529.450.00-9270.00%
WMT240719C000383302024-06-07 1:59PM EDT38.3327.7629.7033.950.00-253976.95%
WMT240719C000400002024-05-24 1:48PM EDT40.0025.2425.9030.150.00-950.00%
WMT240719C000416702024-05-16 10:56AM EDT41.6721.7523.4527.250.00-1230.00%
WMT240719C000433302024-07-15 1:28PM EDT43.3326.200.000.000.00-300.00%
WMT240719C000450002024-07-03 11:47AM EDT45.0022.920.000.000.00-600.00%
WMT240719C000466702024-07-10 1:19PM EDT46.6723.500.000.000.00-2000.00%
WMT240719C000483302024-06-28 2:16PM EDT48.3319.370.000.000.00-300.00%
WMT240719C000500002024-07-18 3:24PM EDT50.0020.730.000.000.00-1300.00%
WMT240719C000516702024-07-15 1:05PM EDT51.6718.030.000.000.00-1500.00%
WMT240719C000533302024-07-18 1:25PM EDT53.3317.470.000.000.00-300.00%
WMT240719C000550002024-07-18 3:57PM EDT55.0015.850.000.000.00-2100.00%
WMT240719C000560002024-06-25 3:04PM EDT56.0011.500.000.000.00--00.00%
WMT240719C000566702024-07-18 10:06AM EDT56.6714.400.000.000.00-100.00%
WMT240719C000580002024-07-16 11:34AM EDT58.0012.000.000.000.00-200.00%
WMT240719C000583302024-07-18 1:33PM EDT58.3312.650.000.000.00-1300.00%
WMT240719C000590002024-07-18 9:55AM EDT59.0011.930.000.000.00-200.00%
WMT240719C000600002024-07-18 1:19PM EDT60.0010.790.000.000.00-1,22800.00%
WMT240719C000610002024-07-17 3:25PM EDT61.009.950.000.000.00-100.00%
WMT240719C000616702024-07-18 3:23PM EDT61.679.050.000.000.00-7700.00%
WMT240719C000620002024-07-11 2:20PM EDT62.007.550.000.000.00-200.00%
WMT240719C000630002024-07-18 11:40AM EDT63.007.780.000.000.00-200.00%
WMT240719C000633302024-07-18 3:23PM EDT63.337.400.000.000.00-4500.00%
WMT240719C000640002024-07-17 12:34PM EDT64.006.410.000.000.00-100.00%
WMT240719C000650002024-07-18 3:50PM EDT65.005.880.000.000.00-38200.00%
WMT240719C000660002024-07-18 3:58PM EDT66.004.850.000.000.00-1000.00%
WMT240719C000666702024-07-18 3:58PM EDT66.674.200.000.000.00-26300.00%
WMT240719C000670002024-07-18 3:58PM EDT67.003.850.000.000.00-6400.00%
WMT240719C000680002024-07-18 3:56PM EDT68.002.900.000.000.00-11300.00%
WMT240719C000690002024-07-18 3:43PM EDT69.001.910.000.000.00-15400.00%
WMT240719C000700002024-07-18 3:59PM EDT70.000.940.000.000.00-1,49800.00%
WMT240719C000710002024-07-18 3:59PM EDT71.000.250.000.000.00-7,38901.56%
WMT240719C000720002024-07-18 3:53PM EDT72.000.050.000.000.00-1,641012.50%
WMT240719C000730002024-07-18 3:51PM EDT73.000.010.000.000.00-477012.50%
WMT240719C000733302024-07-18 11:49AM EDT73.330.010.000.000.00-18012.50%
WMT240719C000740002024-07-18 2:47PM EDT74.000.010.000.000.00-62025.00%
WMT240719C000750002024-07-17 3:15PM EDT75.000.020.000.000.00-46025.00%
WMT240719C000760002024-07-18 10:19AM EDT76.000.010.000.000.00-9025.00%
WMT240719C000766702024-07-17 3:50PM EDT76.670.010.000.000.00-10050.00%
WMT240719C000770002024-07-12 1:59PM EDT77.000.020.000.000.00-5050.00%
WMT240719C000780002024-07-16 1:15PM EDT78.000.020.000.000.00-20050.00%
WMT240719C000790002024-07-09 11:47AM EDT79.000.020.000.000.00-1050.00%
WMT240719C000800002024-07-10 11:13AM EDT80.000.010.000.000.00-3050.00%
WMT240719C000850002024-07-17 11:43AM EDT85.000.010.000.000.00-11050.00%
WMT240719C000900002024-07-18 2:08PM EDT90.000.010.000.000.00-2050.00%
WMT240719C001200002024-02-16 1:23PM EDT120.0053.3955.1059.400.00-335,516.80%
WMT240719C001300002024-02-20 2:42PM EDT130.0048.0045.3550.000.00-9184,432.81%
WMT240719C001350002024-02-05 10:43AM EDT135.0037.0541.0045.000.00--24,027.93%
WMT240719C001450002024-02-22 3:02PM EDT145.0032.7532.1534.900.00-133,331.93%
WMT240719C001500002024-02-22 4:17PM EDT150.0028.4026.5531.000.00-1323,022.17%
WMT240719C001550002024-02-16 3:36PM EDT155.0021.0022.0024.650.00-4422,679.30%
WMT240719C001600002024-02-23 1:04PM EDT160.0020.3118.9020.30+0.59+2.99%101012,461.23%
WMT240719C001650002024-02-23 3:59PM EDT165.0016.1615.5516.20+1.23+8.24%2832,241.99%
WMT240719C001700002024-02-23 4:20PM EDT170.0012.6011.9012.40+0.60+5.00%293822,015.63%
WMT240719C001750002024-02-23 4:56PM EDT175.009.608.759.15+0.80+9.09%809611,812.01%
WMT240719C001800002024-02-23 4:59PM EDT180.006.506.156.45+0.30+4.84%863861,628.91%
WMT240719C001850002024-02-23 4:21PM EDT185.004.404.154.40+0.26+6.28%186321,472.07%
WMT240719C001900002024-02-23 1:00PM EDT190.002.932.642.85+0.51+21.07%212251,332.03%
WMT240719C001950002024-02-23 4:34PM EDT195.001.801.641.84+0.15+9.09%25981,220.70%
WMT240719C002000002024-02-23 4:54PM EDT200.001.161.031.22+0.10+9.43%331471,137.50%
WMT240719C002100002024-02-23 1:07PM EDT210.000.480.390.51+0.05+11.63%20791,007.42%
WMT240719C002200002024-02-23 4:31PM EDT220.000.220.200.26+0.02+10.00%14155946.88%
WMT240719C002300002024-02-22 11:04AM EDT230.000.100.100.140.00-221901.56%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT240719P000283302024-07-12 3:54PM EDT28.330.020.000.000.00-1050.00%
WMT240719P000300002024-05-13 10:09AM EDT30.000.010.000.020.00-3030587.50%
WMT240719P000316702024-03-22 9:30AM EDT31.670.170.000.170.00-11700.00%
WMT240719P000333302024-06-24 10:59AM EDT33.330.020.000.000.00-1050.00%
WMT240719P000350002024-05-13 9:30AM EDT35.000.010.000.000.00-12650.00%
WMT240719P000366702024-05-07 3:09PM EDT36.670.010.000.160.00--4578.13%
WMT240719P000383302024-05-17 10:48AM EDT38.330.030.000.020.00-16129425.00%
WMT240719P000400002024-05-14 3:51PM EDT40.000.030.000.000.00-124050.00%
WMT240719P000416702024-05-28 11:32AM EDT41.670.010.000.160.00-144475.00%
WMT240719P000433302024-06-03 2:35PM EDT43.330.010.000.010.00-1150325.00%
WMT240719P000450002024-06-27 1:07PM EDT45.000.010.000.000.00-3050.00%
WMT240719P000466702024-05-30 12:20PM EDT46.670.010.000.010.00-3435275.00%
WMT240719P000483302024-07-08 9:30AM EDT48.330.370.000.000.00-1050.00%
WMT240719P000500002024-07-08 12:21PM EDT50.000.010.000.000.00-3050.00%
WMT240719P000516702024-07-03 11:29AM EDT51.670.030.000.000.00-66050.00%
WMT240719P000533302024-07-16 2:40PM EDT53.330.130.000.000.00-3050.00%
WMT240719P000550002024-07-18 10:46AM EDT55.000.010.000.000.00-1050.00%
WMT240719P000566702024-07-11 1:29PM EDT56.670.010.000.000.00-73050.00%
WMT240719P000570002024-07-11 1:30PM EDT57.000.010.000.000.00-1,000050.00%
WMT240719P000580002024-07-11 3:36PM EDT58.000.020.000.000.00-10050.00%
WMT240719P000583302024-07-15 3:04PM EDT58.330.010.000.000.00-102050.00%
WMT240719P000590002024-07-12 10:40AM EDT59.000.010.000.000.00-57050.00%
WMT240719P000600002024-07-18 3:14PM EDT60.000.010.000.000.00-2050.00%
WMT240719P000610002024-07-15 3:14PM EDT61.000.020.000.000.00-519050.00%
WMT240719P000616702024-07-16 10:10AM EDT61.670.010.000.000.00-26050.00%
WMT240719P000620002024-07-18 1:21PM EDT62.000.010.000.000.00-1050.00%
WMT240719P000630002024-07-16 2:21PM EDT63.000.010.000.000.00-10050.00%
WMT240719P000633302024-07-18 3:47PM EDT63.330.010.000.000.00-15050.00%
WMT240719P000640002024-07-17 2:03PM EDT64.000.010.000.000.00-256050.00%
WMT240719P000650002024-07-18 11:49AM EDT65.000.010.000.000.00-10050.00%
WMT240719P000660002024-07-18 2:12PM EDT66.000.010.000.000.00-6025.00%
WMT240719P000666702024-07-18 3:27PM EDT66.670.020.000.000.00-54025.00%
WMT240719P000670002024-07-18 3:47PM EDT67.000.010.000.000.00-480025.00%
WMT240719P000680002024-07-18 3:29PM EDT68.000.010.000.000.00-73025.00%
WMT240719P000690002024-07-18 3:54PM EDT69.000.020.000.000.00-997012.50%
WMT240719P000700002024-07-18 3:59PM EDT70.000.080.000.000.00-5,13406.25%
WMT240719P000710002024-07-18 3:59PM EDT71.000.390.000.000.00-2,09100.00%
WMT240719P000720002024-07-18 3:28PM EDT72.001.220.000.000.00-3800.00%
WMT240719P000730002024-07-18 1:46PM EDT73.001.830.000.000.00-2200.00%
WMT240719P000733302024-07-18 2:21PM EDT73.332.500.000.000.00-800.00%
WMT240719P000740002024-07-12 10:21AM EDT74.004.550.000.000.00--00.00%
WMT240719P000750002024-07-15 10:16AM EDT75.005.350.000.000.00-100.00%
WMT240719P000766702024-07-08 10:08AM EDT76.677.100.000.000.00-200.00%
WMT240719P000770002024-07-03 12:07PM EDT77.009.200.000.000.00--00.00%
WMT240719P000780002024-07-17 3:25PM EDT78.007.100.000.000.00--00.00%
WMT240719P000800002024-07-12 9:51AM EDT80.0010.440.000.000.00-400.00%
WMT240719P000850002024-06-26 9:46AM EDT85.0017.450.000.000.00-500.00%
WMT240719P000900002024-05-30 1:19PM EDT90.0025.1120.5024.750.00-10620.31%
WMT240719P001000002024-02-20 11:10AM EDT100.000.070.000.280.00-570.00%
WMT240719P001050002024-02-12 3:34PM EDT105.000.140.000.300.00--80.00%
WMT240719P001100002024-02-23 1:28PM EDT110.000.130.000.32-0.05-27.78%110.00%
WMT240719P001150002024-02-06 3:05PM EDT115.000.240.080.160.00-4290.00%
WMT240719P001200002024-02-05 3:27PM EDT120.000.340.140.200.00--130.00%
WMT240719P001300002024-02-14 2:30PM EDT130.000.610.260.330.00-4100.00%
WMT240719P001350002024-02-20 2:55PM EDT135.000.420.360.430.00-12350.00%
WMT240719P001400002024-02-21 10:30AM EDT140.000.580.490.570.00-101360.00%
WMT240719P001450002024-02-23 10:39AM EDT145.000.740.690.76-0.10-11.90%8360.00%
WMT240719P001500002024-02-23 4:55PM EDT150.001.010.971.12-0.11-9.82%42800.00%
WMT240719P001550002024-02-23 4:04PM EDT155.001.421.391.56-0.17-10.69%3606790.00%
WMT240719P001600002024-02-23 3:32PM EDT160.002.092.002.20-0.03-1.42%125090.00%
WMT240719P001650002024-02-23 4:13PM EDT165.002.852.863.05-0.25-8.06%1194830.00%
WMT240719P001700002024-02-23 2:12PM EDT170.004.194.154.40-0.21-4.77%258090.00%
WMT240719P001750002024-02-23 12:19PM EDT175.005.705.956.25-0.55-8.80%62750.00%
WMT240719P001800002024-02-22 4:13PM EDT180.008.658.3010.500.00-791370.00%
WMT240719P001850002024-02-20 11:33AM EDT185.0010.559.3511.900.00-14210.00%
WMT240719P001900002024-02-20 11:48AM EDT190.0014.2815.1016.450.00--10.00%
WMT240719P001950002024-02-20 10:53AM EDT195.0016.3517.5020.200.00--280.00%